HCM III Acquisition Corp. Class A HCMA
NASDAQ · United States · Finance
$10.30+0.01 (+0.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.30 | +0.10% | $10.30 | $10.30 | $10.30 | 25.16K |
| 2026-09-30 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 0 |
| 2026-09-29 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 1.50K |
| 2026-09-28 | $10.29 | -0.10% | $10.29 | $10.29 | $10.28 | 120.30K |
| 2026-09-25 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 41.30K |
| 2026-09-24 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 21.50K |
| 2026-09-23 | $10.30 | +0.10% | $10.30 | $10.32 | $10.30 | 16.10K |
| 2026-09-22 | $10.29 | -0.10% | $10.29 | $10.31 | $10.29 | 41.10K |
| 2026-09-21 | $10.30 | -0.19% | $10.30 | $10.30 | $10.30 | 2.00K |
| 2026-09-18 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-09-17 | $10.32 | 0.00% | $10.30 | $10.32 | $10.29 | 1.20K |
| 2026-09-16 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-09-15 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-09-14 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-09-11 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-09-10 | $10.32 | 0.00% | $10.29 | $10.32 | $10.29 | 3.70K |
| 2026-09-09 | $10.32 | +0.29% | $10.32 | $10.32 | $10.32 | 200 |
| 2026-09-08 | $10.29 | +0.10% | $10.28 | $10.30 | $10.28 | 271.20K |
| 2026-09-04 | $10.28 | -0.10% | $10.29 | $10.29 | $10.28 | 20.10K |
| 2026-09-03 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 0 |
| 2026-09-02 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 0 |
| 2026-09-01 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 155.10K |
| 2026-08-31 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 0 |
| 2026-08-28 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 0 |
| 2026-08-27 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 10.20K |
| 2026-08-26 | $10.29 | -0.05% | $10.29 | $10.29 | $10.29 | 10.80K |
| 2026-08-25 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 0 |
| 2026-08-24 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 0 |
| 2026-08-21 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 0 |
| 2026-08-20 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 0 |
| 2026-08-19 | $10.30 | -0.24% | $10.28 | $10.30 | $10.28 | 6.50K |
| 2026-08-18 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-08-17 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-08-14 | $10.32 | +0.39% | $10.31 | $10.32 | $10.31 | 32.90K |
| 2026-08-13 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 0 |
| 2026-08-12 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 0 |
| 2026-08-11 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 100 |
| 2026-08-10 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 100 |
| 2026-08-07 | $10.28 | +0.10% | $10.28 | $10.28 | $10.28 | 100 |
| 2026-08-06 | $10.27 | 0.00% | $10.27 | $10.27 | $10.27 | 100 |
| 2026-08-05 | $10.27 | 0.00% | $10.27 | $10.27 | $10.27 | 100 |
| 2026-08-04 | $10.27 | 0.00% | $10.27 | $10.27 | $10.27 | 50.00K |
| 2026-08-03 | $10.27 | -0.19% | $10.27 | $10.27 | $10.27 | 1.10K |
| 2026-07-31 | $10.29 | -0.10% | $10.27 | $10.29 | $10.27 | 50.10K |
| 2026-07-30 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 0 |
| 2026-07-29 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 0 |
| 2026-07-28 | $10.30 | +0.29% | $10.27 | $10.30 | $10.27 | 19.10K |
| 2026-07-27 | $10.27 | -0.10% | $10.27 | $10.27 | $10.27 | 4.20K |
| 2026-07-24 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 0 |
| 2026-07-23 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 0 |
| 2026-07-22 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 0 |
| 2026-07-21 | $10.28 | -0.39% | $10.27 | $10.28 | $10.27 | 1.20K |
| 2026-07-20 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-07-17 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-07-16 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-07-15 | $10.32 | -0.03% | $10.32 | $10.32 | $10.32 | 125.10K |
| 2026-07-14 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-07-13 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-07-10 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-07-09 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 0 |
| 2026-07-08 | $10.32 | -0.07% | $10.28 | $10.32 | $10.28 | 400 |
| 2026-07-07 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 1.00K |
| 2026-07-06 | $10.33 | +0.25% | $10.33 | $10.33 | $10.33 | 3.30K |
| 2026-07-02 | $10.30 | +0.43% | $10.26 | $10.30 | $10.26 | 21.20K |
| 2026-07-01 | $10.26 | -0.19% | $10.26 | $10.26 | $10.26 | 500 |
| 2026-06-30 | $10.28 | -0.03% | $10.28 | $10.28 | $10.27 | 31.10K |
| 2026-06-29 | $10.28 | -0.07% | $10.28 | $10.30 | $10.28 | 6.70K |
| 2026-06-26 | $10.29 | +0.05% | $10.28 | $10.30 | $10.28 | 13.10K |
| 2026-06-25 | $10.28 | +0.34% | $10.28 | $10.28 | $10.27 | 62.80K |
| 2026-06-24 | $10.25 | 0.00% | $10.25 | $10.25 | $10.24 | 46.00K |
| 2026-06-23 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 0 |
| 2026-06-22 | $10.25 | -0.29% | $10.26 | $10.26 | $10.25 | 7.20K |
| 2026-06-18 | $10.28 | 0.00% | $10.27 | $10.28 | $10.25 | 5.70K |
| 2026-06-17 | $10.28 | 0.00% | $10.27 | $10.28 | $10.27 | 3.50K |
| 2026-06-16 | $10.28 | 0.00% | $10.26 | $10.28 | $10.26 | 1.20K |
| 2026-06-15 | $10.28 | +0.19% | $10.26 | $10.28 | $10.25 | 40.40K |
| 2026-06-12 | $10.26 | +0.10% | $10.26 | $10.26 | $10.24 | 388.30K |
| 2026-06-11 | $10.25 | +0.10% | $10.25 | $10.25 | $10.25 | 25.10K |
| 2026-06-10 | $10.24 | -0.19% | $10.25 | $10.25 | $10.24 | 1.70K |
| 2026-06-09 | $10.26 | 0.00% | $10.26 | $10.26 | $10.26 | 0 |
| 2026-06-08 | $10.26 | 0.00% | $10.26 | $10.26 | $10.26 | 5.00K |
| 2026-06-05 | $10.26 | 0.00% | $10.26 | $10.27 | $10.26 | 8.10K |
| 2026-06-04 | $10.26 | 0.00% | $10.26 | $10.26 | $10.26 | 400 |
| 2026-06-03 | $10.26 | 0.00% | $10.26 | $10.28 | $10.26 | 16.80K |
| 2026-06-02 | $10.26 | -0.19% | $10.27 | $10.27 | $10.26 | 337.00K |
| 2026-06-01 | $10.28 | +0.10% | $10.28 | $10.28 | $10.27 | 5.60K |
| 2026-05-29 | $10.27 | +0.22% | $10.26 | $10.27 | $10.26 | 468.40K |
| 2026-05-28 | $10.25 | -0.03% | $10.25 | $10.25 | $10.25 | 5.00K |
| 2026-05-27 | $10.25 | +0.10% | $10.24 | $10.25 | $10.24 | 10.00K |
| 2026-05-26 | $10.24 | +0.20% | $10.23 | $10.25 | $10.23 | 158.10K |