Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HMCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 1,951.00 | 3.60 | 0.18% | 1,956.60 | 1,975.30 | 1,921.40 | 2,711 |
| Jun 05 2024 | 1,947.40 | 0.10 | 0.01% | 1,957.40 | 1,961.50 | 1,936.50 | 9,561 |
| Jun 04 2024 | 1,947.30 | -19.90 | -1.01% | 1,963.00 | 1,973.30 | 1,943.10 | 9,623 |
| Jun 03 2024 | 1,967.20 | 17.30 | 0.89% | 1,965.80 | 1,973.80 | 1,960.10 | 10,094 |
| May 31 2024 | 1,949.90 | 0.70 | 0.04% | 1,956.20 | 1,956.20 | 1,947.60 | 1,112 |
| May 30 2024 | 1,949.20 | 22.60 | 1.17% | 1,938.20 | 1,968.90 | 1,919.80 | 21,436 |
| May 29 2024 | 1,926.60 | -24.00 | -1.23% | 1,958.00 | 1,958.00 | 1,924.40 | 4,298 |
| May 28 2024 | 1,950.60 | -3.00 | -0.15% | 1,947.60 | 1,968.30 | 1,946.80 | 45,419 |
| May 24 2024 | 1,953.60 | 9.50 | 0.49% | 1,929.60 | 1,955.40 | 1,928.60 | 14,401 |
| May 23 2024 | 1,944.10 | -4.70 | -0.24% | 1,951.40 | 1,972.10 | 1,921.00 | 10,109 |
| May 22 2024 | 1,948.80 | -6.80 | -0.35% | 1,949.60 | 1,953.00 | 1,942.90 | 21,349 |
| May 21 2024 | 1,955.60 | -9.20 | -0.47% | 1,960.20 | 1,960.20 | 1,949.70 | 22,922 |
| May 20 2024 | 1,964.80 | 11.00 | 0.56% | 1,976.00 | 1,980.00 | 1,932.60 | 5,334 |
| May 17 2024 | 1,953.80 | -4.80 | -0.25% | 1,967.60 | 1,967.60 | 1,945.80 | 13,812 |
| May 16 2024 | 1,958.60 | 4.60 | 0.24% | 1,957.80 | 1,974.70 | 1,924.40 | 6,101 |
| May 15 2024 | 1,954.00 | 15.00 | 0.77% | 1,944.60 | 1,970.20 | 1,917.90 | 18,660 |
| May 14 2024 | 1,939.00 | 5.60 | 0.29% | 1,931.60 | 1,943.70 | 1,930.70 | 4,283 |
| May 13 2024 | 1,933.40 | -7.80 | -0.40% | 1,938.80 | 1,940.30 | 1,930.50 | 30,458 |
| May 10 2024 | 1,941.20 | 8.40 | 0.43% | 1,931.20 | 1,949.20 | 1,931.20 | 40,298 |
| May 09 2024 | 1,932.80 | 6.20 | 0.32% | 1,925.00 | 1,937.10 | 1,793.60 | 14,873 |
| May 08 2024 | 1,926.60 | 7.40 | 0.39% | 1,920.60 | 1,926.60 | 1,914.30 | 6,882 |
| May 07 2024 | 1,919.20 | 23.60 | 1.24% | 1,914.40 | 1,922.60 | 1,907.90 | 17,181 |
| May 03 2024 | 1,895.60 | 10.60 | 0.56% | 1,884.40 | 1,906.60 | 1,772.40 | 10,305 |
| May 02 2024 | 1,885.00 | 13.40 | 0.72% | 1,874.20 | 1,893.60 | 1,848.10 | 27,510 |
| May 01 2024 | 1,871.60 | -9.90 | -0.53% | 1,877.00 | 1,883.40 | 1,824.30 | 15,317 |
| Apr 30 2024 | 1,881.50 | -2.20 | -0.12% | 1,885.00 | 1,893.40 | 1,875.30 | 17,652 |
| Apr 29 2024 | 1,883.70 | 22.80 | 1.23% | 1,869.60 | 1,885.00 | 1,857.70 | 59,360 |
| Apr 26 2024 | 1,860.90 | 19.60 | 1.06% | 1,860.90 | 1,860.90 | 1,860.90 | 904 |
| Apr 25 2024 | 1,841.30 | -19.70 | -1.06% | 1,850.20 | 1,850.20 | 1,834.80 | 464 |
| Apr 24 2024 | 1,861.00 | -3.10 | -0.17% | 1,863.60 | 1,864.90 | 1,856.90 | 18,532 |
| Apr 23 2024 | 1,864.10 | 15.10 | 0.82% | 1,857.60 | 1,871.00 | 1,854.00 | 20,653 |
| Apr 22 2024 | 1,849.00 | 19.60 | 1.07% | 1,843.20 | 1,855.20 | 1,839.90 | 6,782 |
| Apr 19 2024 | 1,829.40 | -4.00 | -0.22% | 1,823.60 | 1,832.50 | 1,815.50 | 9,271 |
| Apr 18 2024 | 1,833.40 | 10.80 | 0.59% | 1,827.80 | 1,905.70 | 1,799.20 | 46,359 |
| Apr 17 2024 | 1,822.60 | -1.80 | -0.10% | 1,830.20 | 1,835.80 | 1,822.60 | 2,701 |
| Apr 16 2024 | 1,824.40 | -32.60 | -1.76% | 1,824.40 | 1,824.40 | 1,824.40 | 5,077 |
| Apr 15 2024 | 1,857.00 | -3.20 | -0.17% | 1,856.40 | 1,870.80 | 1,854.90 | 5,426 |
| Apr 12 2024 | 1,860.20 | -6.60 | -0.35% | 1,871.20 | 1,881.30 | 1,857.80 | 8,787 |
| Apr 11 2024 | 1,866.80 | 4.20 | 0.23% | 1,871.40 | 1,929.40 | 1,781.80 | 1,257 |
| Apr 10 2024 | 1,862.60 | 2.80 | 0.15% | 1,868.60 | 1,935.70 | 1,793.40 | 13,339 |
| Apr 09 2024 | 1,859.80 | -8.90 | -0.48% | 1,868.00 | 1,871.30 | 1,857.80 | 4,616 |
| Apr 08 2024 | 1,868.70 | 11.50 | 0.62% | 1,859.00 | 1,871.60 | 1,854.10 | 3,297 |
| Apr 05 2024 | 1,857.20 | -13.80 | -0.74% | 1,865.60 | 1,865.60 | 1,846.90 | 5,917 |
| Apr 04 2024 | 1,871.00 | 14.60 | 0.79% | 1,858.80 | 1,929.80 | 1,783.80 | 1,072 |
| Apr 03 2024 | 1,856.40 | 1.60 | 0.09% | 1,841.00 | 1,857.70 | 1,841.00 | 17,754 |
| Apr 02 2024 | 1,854.80 | -15.60 | -0.83% | 1,879.20 | 1,932.60 | 1,780.50 | 6,586 |
| Mar 28 2024 | 1,870.40 | 8.60 | 0.46% | 1,865.40 | 1,931.70 | 1,785.90 | 5,483 |
| Mar 27 2024 | 1,861.80 | 6.00 | 0.32% | 1,854.40 | 1,862.50 | 1,851.70 | 2,955 |
| Mar 26 2024 | 1,855.80 | 11.40 | 0.62% | 1,844.40 | 1,858.30 | 1,844.40 | 5,212 |
| Mar 25 2024 | 1,844.40 | -9.30 | -0.50% | 1,854.20 | 1,854.20 | 1,836.50 | 19,029 |
| Mar 22 2024 | 1,853.70 | -2.50 | -0.13% | 1,852.20 | 1,860.60 | 1,850.20 | 2,157 |
| Mar 21 2024 | 1,856.20 | 25.20 | 1.38% | 1,850.00 | 1,922.00 | 1,775.60 | 23,904 |
| Mar 20 2024 | 1,831.00 | 3.90 | 0.21% | 1,826.60 | 1,834.00 | 1,826.60 | 4,068 |
| Mar 19 2024 | 1,827.10 | -4.10 | -0.22% | 1,826.60 | 1,831.50 | 1,820.90 | 1,272 |
| Mar 18 2024 | 1,831.20 | -0.80 | -0.04% | 1,838.20 | 1,838.90 | 1,830.70 | 10,835 |
| Mar 15 2024 | 1,832.00 | 1.80 | 0.10% | 1,847.00 | 1,847.00 | 1,829.80 | 14,425 |
| Mar 14 2024 | 1,830.20 | -6.70 | -0.36% | 1,839.40 | 1,844.70 | 1,774.50 | 12,593 |
| Mar 13 2024 | 1,836.90 | -0.30 | -0.02% | 1,842.00 | 1,845.50 | 1,833.80 | 6,421 |
| Mar 12 2024 | 1,837.20 | 5.00 | 0.27% | 1,839.60 | 1,844.10 | 1,774.50 | 17,212 |
| Mar 11 2024 | 1,832.20 | -7.20 | -0.39% | 1,843.80 | 1,843.80 | 1,826.30 | 6,410 |
