HCMA | HCM III ACQN-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

HCM III ACQN-A (HCMA)

NASDAQ

$10.30$0.00 (0.00%)

Price as of Oct 02, 2026 4:04 PM EDT

N/A
Market Cap
1.78%
1-Year Change
Shell Companies
Industry

1 Month
+0.10%

Low Price$10.28

High Price$10.32
3 Months
+0.39%

Low Price$10.27

High Price$10.33
1 Year
+1.78%

Low Price$10.04

High Price$10.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	10.30	10.30	10.30	10.30	+0.10%	30,157
09/29/2026	10.29	10.29	10.29	10.29	0.00%	1,509
09/28/2026	10.29	10.29	10.28	10.29	-0.10%	120,316
09/25/2026	10.30	10.30	10.30	10.30	0.00%	41,280
09/24/2026	10.30	10.30	10.30	10.30	0.00%	21,524
09/23/2026	10.30	10.32	10.30	10.30	+0.10%	16,107
09/22/2026	10.29	10.31	10.29	10.29	-0.10%	41,106
09/21/2026	10.30	10.30	10.30	10.30	-0.19%	2,008
09/17/2026	10.30	10.32	10.29	10.32	0.00%	1,181
09/10/2026	10.29	10.32	10.29	10.32	0.00%	3,713
09/09/2026	10.32	10.32	10.32	10.32	+0.29%	191
09/08/2026	10.28	10.30	10.28	10.29	+0.10%	271,211
09/04/2026	10.29	10.29	10.28	10.28	-0.10%	20,080
09/01/2026	10.29	10.29	10.29	10.29	0.00%	155,099
08/27/2026	10.29	10.29	10.29	10.29	0.00%	10,224
08/26/2026	10.29	10.29	10.29	10.29	-0.05%	10,800
08/19/2026	10.28	10.30	10.28	10.30	-0.24%	6,522
08/14/2026	10.31	10.32	10.31	10.32	+0.39%	32,908
08/11/2026	10.28	10.28	10.28	10.28	0.00%	107
08/10/2026	10.28	10.28	10.28	10.28	0.00%	109
08/07/2026	10.28	10.28	10.28	10.28	+0.10%	148
08/06/2026	10.27	10.27	10.27	10.27	0.00%	106
08/05/2026	10.27	10.27	10.27	10.27	0.00%	113
08/04/2026	10.27	10.27	10.27	10.27	0.00%	50,005
08/03/2026	10.27	10.27	10.27	10.27	-0.19%	1,071
07/31/2026	10.27	10.29	10.27	10.29	-0.10%	50,110
07/28/2026	10.27	10.30	10.27	10.30	+0.29%	19,142
07/27/2026	10.27	10.27	10.27	10.27	-0.10%	4,165
07/21/2026	10.27	10.28	10.27	10.28	-0.39%	1,171
07/15/2026	10.32	10.32	10.32	10.32	-0.03%	125,110
07/08/2026	10.28	10.32	10.28	10.32	-0.07%	437
07/07/2026	10.33	10.33	10.33	10.33	0.00%	995
07/06/2026	10.33	10.33	10.33	10.33	+0.26%	3,291
07/02/2026	10.26	10.30	10.26	10.30	+0.43%	21,205
07/01/2026	10.26	10.26	10.26	10.26	-0.19%	518
06/30/2026	10.28	10.28	10.27	10.28	-0.03%	31,063
06/29/2026	10.28	10.30	10.28	10.28	-0.06%	6,747
06/26/2026	10.28	10.30	10.28	10.29	+0.05%	13,108
06/25/2026	10.28	10.29	10.27	10.29	+0.34%	62,818
06/24/2026	10.25	10.25	10.24	10.25	0.00%	46,000
06/22/2026	10.26	10.26	10.25	10.25	-0.29%	7,228
06/18/2026	10.27	10.28	10.25	10.28	0.00%	5,732
06/17/2026	10.27	10.28	10.27	10.28	0.00%	3,485
06/16/2026	10.26	10.28	10.26	10.28	0.00%	1,207
06/15/2026	10.26	10.28	10.25	10.28	+0.19%	40,441
06/12/2026	10.26	10.26	10.25	10.26	+0.10%	388,342
06/11/2026	10.25	10.25	10.25	10.25	+0.10%	25,101
06/10/2026	10.25	10.25	10.24	10.24	-0.20%	1,671
06/08/2026	10.26	10.26	10.26	10.26	+0.0010%	5,032
06/05/2026	10.26	10.27	10.26	10.26	0.00%	8,050
06/04/2026	10.26	10.26	10.26	10.26	0.00%	393
06/03/2026	10.26	10.28	10.26	10.26	0.00%	16,779
06/02/2026	10.27	10.27	10.26	10.26	-0.19%	336,983
06/01/2026	10.28	10.28	10.27	10.28	+0.10%	5,580
05/29/2026	10.26	10.27	10.26	10.27	+0.22%	468,373
05/28/2026	10.25	10.25	10.25	10.25	-0.03%	5,007
05/27/2026	10.24	10.25	10.24	10.25	+0.10%	10,037
05/26/2026	10.23	10.25	10.23	10.24	+0.20%	158,138
05/22/2026	10.19	10.22	10.19	10.22	+0.26%	38,955
05/21/2026	10.16	10.20	10.16	10.19	+0.33%	73,448
05/20/2026	10.15	10.16	10.15	10.16	+0.10%	67,663
05/19/2026	10.15	10.15	10.15	10.15	0.00%	21,000
05/18/2026	10.15	10.15	10.15	10.15	+0.04%	131,017
05/14/2026	10.15	10.15	10.15	10.15	+0.005%	6,492
05/13/2026	10.15	10.15	10.15	10.15	-0.05%	4,805
05/12/2026	10.15	10.16	10.15	10.15	0.00%	15,689
05/11/2026	10.15	10.15	10.15	10.15	0.00%	2,035
05/08/2026	10.15	10.15	10.15	10.15	+0.05%	5,031
05/06/2026	10.15	10.15	10.15	10.15	-0.05%	3,451
05/05/2026	10.16	10.16	10.15	10.15	0.00%	210
05/04/2026	10.15	10.15	10.15	10.15	+0.05%	136
04/30/2026	10.15	10.15	10.14	10.15	-0.05%	16,405
04/29/2026	10.15	10.15	10.14	10.15	0.00%	9,793
04/28/2026	10.15	10.16	10.15	10.15	0.00%	10,032
04/27/2026	10.14	10.15	10.14	10.15	0.00%	19,214
04/24/2026	10.14	10.15	10.14	10.15	+0.10%	956
04/23/2026	10.14	10.14	10.14	10.14	0.00%	158
04/22/2026	10.14	10.14	10.12	10.14	+0.10%	34,647
04/21/2026	10.14	10.14	10.12	10.13	-0.10%	12,256
04/20/2026	10.13	10.14	10.13	10.14	+0.10%	1,372
04/17/2026	10.12	10.13	10.12	10.13	+0.10%	733
04/16/2026	10.13	10.13	10.11	10.12	+0.10%	2,268
04/15/2026	10.11	10.11	10.11	10.11	-0.10%	175
04/14/2026	10.11	10.12	10.11	10.12	+0.20%	18,211
04/13/2026	10.13	10.13	10.09	10.10	-0.30%	12,756
04/10/2026	10.11	10.13	10.11	10.13	+0.20%	4,196
04/09/2026	10.10	10.11	10.10	10.11	+0.10%	4,311
04/08/2026	10.10	10.10	10.10	10.10	+0.10%	1,285
04/07/2026	10.09	10.09	10.08	10.09	0.00%	10,214
04/06/2026	10.09	10.09	10.09	10.09	+0.10%	102
03/31/2026	10.08	10.08	10.08	10.08	0.00%	117
03/30/2026	10.12	10.12	10.08	10.08	-0.10%	4,422
03/27/2026	10.09	10.09	10.09	10.09	0.00%	2,117
03/26/2026	10.09	10.09	10.09	10.09	0.00%	1,001
03/25/2026	10.09	10.09	10.09	10.09	-0.10%	108
03/24/2026	10.10	10.10	10.09	10.10	0.00%	28,159
03/23/2026	10.11	10.11	10.10	10.10	-0.10%	10,697
03/20/2026	10.13	10.13	10.11	10.11	0.00%	1,163
03/19/2026	10.12	10.12	10.11	10.11	+0.10%	3,806
03/18/2026	10.11	10.11	10.10	10.10	-0.10%	11,068