HCM III Acquisition Corp. HCMA
10.36 USD +0.02 (+0.19%)
Regular-session close
10.36 0.00 -0.02%
After hours · Nov 13, 4:04 PM ET
10.34 Day range 10.35
10.04 52-week range 10.36
- YTD
- +3.19%
- 1 year
- +1.17%
HCMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 10.35 | 10.35 | 10.34 | 10.34 | 0.00 | 0.00% | 58,500 |
| Nov 11, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 10.35 | 10.35 | 10.32 | 10.34 | 0.00 | 0.00% | 37,500 |
| Nov 9, 2026 | 10.32 | 10.34 | 10.32 | 10.34 | +0.02 | +0.19% | 8,100 |
| Nov 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 309,000 |
| Nov 4, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 10.33 | 10.33 | 10.32 | 10.32 | 0.00 | 0.00% | 30,300 |
| Nov 2, 2026 | 10.33 | 10.33 | 10.31 | 10.32 | 0.00 | 0.00% | 19,000 |
| Oct 30, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | 0.00 | 0.00% | 353,500 |
| Oct 29, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | +0.03 | +0.29% | 57,300 |
| Oct 27, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 13,000 |
| Oct 23, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 299,900 |
| Oct 22, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | -0.01 | -0.10% | 396,500 |
| Oct 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.01 | +0.10% | 112,200 |
| Oct 20, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 109,000 |
| Oct 16, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 10.30 | 10.31 | 10.29 | 10.29 | -0.01 | -0.10% | 524,600 |
| Oct 14, 2026 | 10.28 | 10.30 | 10.28 | 10.30 | -0.01 | -0.10% | 153,500 |
| Oct 13, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | -0.01 | -0.10% | 150,000 |
| Oct 12, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 3,700 |
| Oct 8, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.02 | +0.19% | 14,200 |
| Oct 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 5,400 |
| Oct 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 10,200 |
| Oct 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.01 | +0.10% | 30,200 |
| Sep 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 1,500 |
| Sep 28, 2026 | 10.29 | 10.29 | 10.28 | 10.29 | -0.01 | -0.10% | 120,300 |
| Sep 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 41,300 |
| Sep 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 21,500 |
| Sep 23, 2026 | 10.30 | 10.32 | 10.30 | 10.30 | +0.01 | +0.10% | 16,100 |
| Sep 22, 2026 | 10.29 | 10.31 | 10.29 | 10.29 | -0.01 | -0.10% | 41,100 |
| Sep 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | -0.02 | -0.19% | 2,000 |
| Sep 18, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 10.30 | 10.32 | 10.29 | 10.32 | 0.00 | 0.00% | 1,200 |
| Sep 16, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 10.29 | 10.32 | 10.29 | 10.32 | 0.00 | 0.00% | 3,700 |
| Sep 9, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.03 | +0.29% | 200 |
| Sep 8, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | +0.01 | +0.10% | 271,200 |
| Sep 4, 2026 | 10.29 | 10.29 | 10.28 | 10.28 | -0.01 | -0.10% | 20,100 |
| Sep 3, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 155,100 |
| Aug 31, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00 | 0.00% | 10,200 |
| Aug 26, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | -0.01 | -0.10% | 10,800 |
| Aug 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 10.28 | 10.30 | 10.28 | 10.30 | -0.02 | -0.19% | 6,500 |
| Aug 18, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | +0.04 | +0.39% | 32,900 |
65 days, newest first. Daily bars as drawn on the HCMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.