Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HCMLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 17.50 | 0.24 | 1.39% | 17.28 | 17.53 | 17.28 | 28,065 |
| May 23 2024 | 17.26 | 0.06 | 0.32% | 17.26 | 17.39 | 17.26 | 51,194 |
| May 22 2024 | 17.205 | 0.01 | 0.09% | 17.21 | 17.24 | 17.18 | 76,601 |
| May 21 2024 | 17.19 | -0.14 | -0.78% | 17.20 | 17.20 | 17.06 | 51,761 |
| May 20 2024 | 17.325 | 0.04 | 0.20% | 17.17 | 17.80 | 17.17 | 86,303 |
| May 17 2024 | 17.29 | 0.02 | 0.12% | 17.175 | 17.29 | 17.172 | 130,062 |
| May 16 2024 | 17.27 | -0.31 | -1.76% | 17.50 | 17.50 | 17.26 | 75,388 |
| May 15 2024 | 17.58 | 0.27 | 1.56% | 17.51 | 17.58 | 17.45 | 52,422 |
| May 14 2024 | 17.31 | 0.10 | 0.58% | 17.1101 | 17.31 | 17.1101 | 65,200 |
| May 13 2024 | 17.21 | -0.84 | -4.63% | 17.20 | 17.30 | 17.13 | 115,197 |
| May 10 2024 | 18.045 | 0.31 | 1.73% | 17.79 | 18.07 | 17.79 | 60,941 |
| May 09 2024 | 17.7375 | 0.15 | 0.84% | 17.63 | 17.76 | 17.63 | 52,212 |
| May 08 2024 | 17.59 | 0.11 | 0.66% | 17.63 | 17.63 | 17.49 | 82,719 |
| May 07 2024 | 17.475 | -0.09 | -0.48% | 17.51 | 17.55 | 17.35 | 228,250 |
| May 06 2024 | 17.56 | 0.30 | 1.74% | 17.3601 | 17.57 | 17.36 | 90,071 |
| May 03 2024 | 17.26 | 0.21 | 1.23% | 17.29 | 17.29 | 17.20 | 60,071 |
| May 02 2024 | 17.05 | 0.40 | 2.40% | 17.07 | 17.07 | 16.915 | 107,281 |
| May 01 2024 | 16.65 | -0.09 | -0.54% | 16.09 | 16.92 | 16.09 | 51,635 |
| Apr 30 2024 | 16.74 | -0.54 | -3.14% | 16.89 | 17.03 | 16.71 | 62,356 |
| Apr 29 2024 | 17.282 | 0.00 | 0.01% | 17.36 | 17.36 | 17.20 | 136,676 |
| Apr 26 2024 | 17.28 | 0.25 | 1.47% | 16.99 | 17.38 | 16.99 | 66,388 |
| Apr 25 2024 | 17.03 | -0.30 | -1.73% | 16.70 | 17.07 | 16.68 | 90,379 |
| Apr 24 2024 | 17.33 | 0.05 | 0.29% | 17.3701 | 17.38 | 17.23 | 57,509 |
| Apr 23 2024 | 17.28 | 0.26 | 1.53% | 17.225 | 17.28 | 17.14 | 79,091 |
| Apr 22 2024 | 17.02 | 0.04 | 0.24% | 16.89 | 17.06 | 16.8899 | 61,704 |
| Apr 19 2024 | 16.98 | 0.01 | 0.04% | 16.95 | 17.07 | 16.93 | 41,515 |
| Apr 18 2024 | 16.9725 | -0.14 | -0.80% | 17.00 | 17.10 | 16.93 | 74,692 |
| Apr 17 2024 | 17.11 | 0.05 | 0.29% | 17.17 | 17.25 | 17.02 | 53,920 |
| Apr 16 2024 | 17.06 | -0.15 | -0.87% | 17.10 | 17.13 | 17.01 | 174,270 |
| Apr 15 2024 | 17.21 | 0.04 | 0.23% | 17.38 | 17.43 | 17.18 | 39,960 |
| Apr 12 2024 | 17.17 | -0.16 | -0.89% | 17.30 | 17.3679 | 17.15 | 51,558 |
| Apr 11 2024 | 17.325 | 0.10 | 0.59% | 17.22 | 17.365 | 17.1145 | 29,481 |
| Apr 10 2024 | 17.223 | -0.29 | -1.68% | 17.02 | 17.3481 | 17.02 | 43,488 |
| Apr 09 2024 | 17.5175 | -0.23 | -1.31% | 17.56 | 17.58 | 17.42 | 87,748 |
| Apr 08 2024 | 17.75 | 0.01 | 0.05% | 17.72 | 17.81 | 17.675 | 27,125 |
| Apr 05 2024 | 17.742 | 0.06 | 0.35% | 17.58 | 17.78 | 17.58 | 36,072 |
| Apr 04 2024 | 17.68 | -0.27 | -1.50% | 17.70 | 17.85 | 17.61 | 251,280 |
| Apr 03 2024 | 17.95 | 0.27 | 1.53% | 17.77 | 17.99 | 17.77 | 52,916 |
| Apr 02 2024 | 17.68 | -0.40 | -2.21% | 17.72 | 17.778 | 17.65 | 124,618 |
| Apr 01 2024 | 18.08 | -0.08 | -0.44% | 18.25 | 18.25 | 17.97 | 94,631 |
| Mar 28 2024 | 18.16 | 0.22 | 1.23% | 18.00 | 18.17 | 18.00 | 197,414 |
| Mar 27 2024 | 17.94 | 0.06 | 0.34% | 17.946 | 17.95 | 17.795 | 89,559 |
| Mar 26 2024 | 17.88 | -0.06 | -0.33% | 17.78 | 17.9887 | 17.72 | 1,339,638 |
| Mar 25 2024 | 17.94 | 0.05 | 0.29% | 17.87 | 18.00 | 17.87 | 123,075 |
| Mar 22 2024 | 17.8875 | 0.08 | 0.44% | 17.865 | 17.94 | 17.845 | 33,095 |
| Mar 21 2024 | 17.81 | -0.08 | -0.45% | 17.7699 | 17.93 | 17.745 | 60,073 |
| Mar 20 2024 | 17.89 | 0.38 | 2.17% | 17.65 | 17.89 | 17.64 | 45,057 |
| Mar 19 2024 | 17.51 | 0.13 | 0.76% | 17.43 | 17.58 | 17.41 | 40,197 |
| Mar 18 2024 | 17.378 | -0.10 | -0.58% | 17.49 | 17.49 | 17.37 | 55,298 |
| Mar 15 2024 | 17.48 | -0.01 | -0.06% | 17.47 | 17.565 | 17.29 | 542,707 |
| Mar 14 2024 | 17.49 | -0.16 | -0.91% | 17.58 | 17.61 | 17.447 | 42,994 |
| Mar 13 2024 | 17.65 | 0.14 | 0.80% | 17.545 | 17.68 | 17.5138 | 45,569 |
| Mar 12 2024 | 17.51 | 0.37 | 2.16% | 17.35 | 17.51 | 17.35 | 84,340 |
| Mar 11 2024 | 17.14 | 0.04 | 0.23% | 17.111 | 17.17 | 17.0108 | 58,880 |
| Mar 08 2024 | 17.10 | 0.09 | 0.53% | 17.22 | 17.27 | 17.07 | 55,745 |
| Mar 07 2024 | 17.01 | 0.40 | 2.38% | 16.92 | 17.01 | 16.92 | 32,054 |
| Mar 06 2024 | 16.615 | 0.04 | 0.27% | 16.59 | 16.67 | 16.56 | 78,040 |
| Mar 05 2024 | 16.57 | -0.13 | -0.78% | 16.59 | 16.64 | 16.50 | 61,751 |
| Mar 04 2024 | 16.70 | 0.05 | 0.30% | 16.62 | 16.7975 | 16.59 | 64,904 |
| Mar 01 2024 | 16.65 | 0.37 | 2.27% | 16.54 | 16.65 | 16.50 | 52,886 |
| Feb 29 2024 | 16.28 | 0.18 | 1.12% | 16.32 | 16.43 | 16.27 | 125,348 |
| Feb 28 2024 | 16.10 | 0.04 | 0.25% | 15.90 | 16.11 | 15.88 | 80,336 |
| Feb 27 2024 | 16.06 | 0.17 | 1.06% | 16.04 | 16.10 | 16.0108 | 118,647 |
