HCM Acquisition Corp
HCMANASDAQFinancial Services● Active
$10.26
+$0.00(+0.00%)
Market Cap$135267445
P/E Ratio—
52W High$10.49
52W Low$10.03
HCM Acquisition Corp（HCMA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hcma · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.28
Mar 15, 2024
-37.0% from here
5-Year Low5Y
$3.60
Mar 5, 2024
+185.0% from low
IPO Priceadj.
$9.91
Mar 16, 2022
+3.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HCMA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5K | +0.00% |
| Jun 5, 2026 | $10.26 | $10.27 | $10.26 | $10.26 | $10.26 | 8K | +0.00% |
| Jun 4, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0K | +0.00% |
| Jun 3, 2026 | $10.26 | $10.28 | $10.26 | $10.26 | $10.26 | 17K | +0.00% |
| Jun 2, 2026 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 337K | -0.10% |
| Jun 1, 2026 | $10.28 | $10.28 | $10.27 | $10.28 | $10.28 | 6K | +0.00% |
| May 29, 2026 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 468K | +0.10% |
| May 28, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5K | +0.00% |
| May 27, 2026 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 10K | +0.10% |
| May 26, 2026 | $10.23 | $10.25 | $10.23 | $10.24 | $10.24 | 158K | +0.10% |
| May 22, 2026 | $10.19 | $10.22 | $10.19 | $10.22 | $10.22 | 39K | +0.29% |
| May 21, 2026 | $10.16 | $10.20 | $10.16 | $10.19 | $10.19 | 75K | +0.30% |
| May 20, 2026 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 68K | +0.10% |
| May 19, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 21K | +0.00% |
| May 18, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 131K | +0.00% |
| May 15, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0K | +0.00% |
| May 14, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 7K | +0.00% |
| May 13, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5K | +0.00% |
| May 12, 2026 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 20K | +0.00% |
| May 11, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2K | +0.00% |
Showing 1–20 of 668 records
Annual Stock Price Performance · HCMA
Jan 1 → Dec 31 · 5 years2026+2.2%$10.04 → $10.26
+2.2%
2025-0.1%$10.05 → $10.04
-0.1%
2024+29.6%$11.19 → $14.50
+29.6%
2023+9.0%$10.26 → $11.18
+9.0%
2022+4.0%$9.87 → $10.26
+4.0%
Best Year2024 · +29.6%
Worst Year2025 · -0.1%
Positive Years4 / 5
Avg Annual Return+8.9%
5Y Total Return+4.0%
5Y CAGR~+0.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HCMA?
If you invested $1,000 in HCMA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,035
Total Return+3.5%
CAGR~+0.9% / yr
Profit+$35
Based on Mar 16, 2022 · $9.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HCM Acquisition Corp（HCMA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HCMA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HCMA 历史股价FMP 日线复权 OHLCV