HCM Dividend Sector Plus Fund - Investor Class Shares
HCMPX · NASDAQ
Market closed$21.31$-0.320000 (-1.48%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | — |
| July 17, 2026 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | — |
| July 16, 2026 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | — |
| July 16, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | — |
| July 15, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | — |
| July 15, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | — |
| July 14, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | — |
| July 13, 2026 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | — |
| July 13, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | — |
| July 10, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | — |
| July 10, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | — |
| July 9, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | — |
| July 9, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | — |
| July 8, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | — |
| July 8, 2026 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | — |
| July 7, 2026 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | — |
| July 7, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | — |
| July 6, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | — |
| July 6, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | — |
| July 2, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | — |
| July 2, 2026 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | — |
| July 1, 2026 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | — |
| July 1, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | — |
| June 30, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | — |
| June 30, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | — |
| June 29, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | — |
| June 29, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | — |
| June 26, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | — |
| June 26, 2026 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | — |
| June 25, 2026 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | — |
| June 25, 2026 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | — |
| June 24, 2026 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | — |
| June 24, 2026 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | — |
| June 23, 2026 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | — |
| June 23, 2026 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | — |
| June 22, 2026 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | — |
| June 22, 2026 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | — |