HCM Dividend Sector Plus I (HCMQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 27 June 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 26 June 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 25 June 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 24 June 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 21 June 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 20 June 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 18 June 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 17 June 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 14 June 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 13 June 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 12 June 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 11 June 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 10 June 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 07 June 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 06 June 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 05 June 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 04 June 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 03 June 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 31 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 30 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 29 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 28 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 24 May 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 23 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 22 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 21 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 20 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 17 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 16 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 15 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 14 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 13 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 10 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 09 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 08 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 07 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 06 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 03 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 02 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 01 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 30 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 29 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 26 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 25 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 24 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 23 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 22 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 19 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 18 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 17 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 16 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 15 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 12 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 11 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 10 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 09 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 08 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 05 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 04 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 03 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 02 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 01 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 28 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 27 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 26 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 25 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 22 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 21 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 20 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 19 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 18 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 15 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 14 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 13 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 12 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 11 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 08 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 07 Mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 06 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 05 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 04 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 01 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 29 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 28 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 27 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 26 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 23 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 22 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 21 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 20 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 16 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 15 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 14 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 13 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 12 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 09 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 08 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 07 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 06 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.