HCMA Historical Prices
HCM III Acquisition Corp. Class A Ordinary Share · daily open, high, low, close & volume
Trading days
199
Period high
10.33
Period low
10.03
Period change
+0.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | +0.00% | 353,517 |
| Oct 28, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | +0.29% | 57,265 |
| Oct 26, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | +0.00% | 13,047 |
| Oct 23, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | +0.00% | 299,924 |
| Oct 22, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | -0.10% | 396,509 |
| Oct 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.10% | 112,241 |
| Oct 19, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | +0.00% | 109,002 |
| Oct 15, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | -0.10% | 524,567 |
| Oct 14, 2026 | 10.28 | 10.30 | 10.28 | 10.30 | -0.10% | 153,532 |
| Oct 13, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% | 150,007 |
| Oct 9, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.00% | 3,724 |
| Oct 8, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.19% | 14,208 |
| Oct 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.00% | 5,448 |
| Oct 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.00% | 10,216 |
| Oct 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.10% | 30,157 |
| Sep 29, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | +0.00% | 1,509 |
| Sep 28, 2026 | 10.29 | 10.29 | 10.28 | 10.29 | -0.10% | 120,316 |
| Sep 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.00% | 41,280 |
| Sep 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.00% | 21,525 |
| Sep 23, 2026 | 10.30 | 10.32 | 10.30 | 10.30 | +0.10% | 16,107 |
| Sep 22, 2026 | 10.29 | 10.30 | 10.29 | 10.29 | -0.10% | 41,106 |
| Sep 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% | 2,008 |
| Sep 17, 2026 | 10.29 | 10.32 | 10.29 | 10.32 | +0.00% | 1,181 |
| Sep 9, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.29% | 191 |
| Sep 8, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | +0.10% | 271,211 |
| Sep 4, 2026 | 10.29 | 10.29 | 10.28 | 10.28 | -0.10% | 20,080 |
| Aug 27, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | +0.00% | 10,224 |
| Aug 26, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | -0.05% | 10,800 |
| Aug 19, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | -0.24% | 6,522 |
| Aug 14, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | +0.39% | 32,908 |
| Aug 11, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | +0.00% | 107 |
| Aug 10, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | +0.00% | 109 |
| Aug 7, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | +0.10% | 148 |
| Aug 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | +0.00% | 106 |
| Aug 5, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | +0.00% | 113 |
| Aug 4, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | +0.00% | 50,005 |
| Aug 3, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% | 1,071 |
| Jul 31, 2026 | 10.27 | 10.29 | 10.27 | 10.29 | -0.10% | 50,110 |
| Jul 28, 2026 | 10.27 | 10.30 | 10.27 | 10.30 | +0.29% | 19,142 |
| Jul 27, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 4,165 |
| Jul 21, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | -0.39% | 1,171 |
| Jul 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | -0.03% | 125,111 |
| Jul 8, 2026 | 10.28 | 10.32 | 10.28 | 10.32 | -0.07% | 437 |
| Jul 7, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | +0.00% | 995 |
| Jul 6, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | +0.26% | 3,291 |
| Jul 2, 2026 | 10.26 | 10.30 | 10.26 | 10.30 | +0.43% | 21,205 |
| Jul 1, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% | 518 |
| Jun 30, 2026 | 10.28 | 10.28 | 10.27 | 10.28 | -0.03% | 31,063 |
| Jun 29, 2026 | 10.28 | 10.30 | 10.28 | 10.28 | -0.06% | 6,747 |
| Jun 26, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | +0.05% | 13,108 |
| Jun 25, 2026 | 10.28 | 10.29 | 10.27 | 10.29 | +0.34% | 62,818 |
| Jun 24, 2026 | 10.25 | 10.25 | 10.24 | 10.25 | +0.00% | 46,000 |
| Jun 22, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | -0.29% | 7,228 |
| Jun 18, 2026 | 10.27 | 10.28 | 10.25 | 10.28 | +0.00% | 5,732 |
| Jun 17, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | +0.00% | 3,485 |
| Jun 16, 2026 | 10.26 | 10.28 | 10.26 | 10.28 | +0.00% | 1,207 |
| Jun 15, 2026 | 10.26 | 10.28 | 10.25 | 10.28 | +0.19% | 40,441 |
| Jun 12, 2026 | 10.26 | 10.26 | 10.24 | 10.26 | +0.10% | 388,342 |
| Jun 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.10% | 25,101 |
| Jun 10, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | -0.20% | 1,671 |
| Jun 8, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | +0.00% | 5,032 |
| Jun 5, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | +0.00% | 8,050 |
| Jun 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | +0.00% | 394 |
| Jun 3, 2026 | 10.26 | 10.28 | 10.26 | 10.26 | +0.00% | 16,779 |
| Jun 2, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | -0.19% | 336,983 |
| Jun 1, 2026 | 10.28 | 10.28 | 10.27 | 10.28 | +0.10% | 5,581 |
| May 29, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | +0.22% | 468,373 |
| May 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | -0.03% | 5,007 |
| May 27, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | +0.10% | 10,037 |
| May 26, 2026 | 10.23 | 10.25 | 10.23 | 10.24 | +0.20% | 158,138 |
| May 22, 2026 | 10.19 | 10.22 | 10.19 | 10.22 | +0.26% | 38,955 |
| May 21, 2026 | 10.16 | 10.20 | 10.16 | 10.19 | +0.33% | 73,448 |
| May 20, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | +0.10% | 67,664 |
| May 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | +0.00% | 21,000 |
| May 18, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | +0.04% | 131,017 |
| May 14, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | +0.00% | 6,492 |
| May 13, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | -0.05% | 4,805 |
| May 12, 2026 | 10.15 | 10.16 | 10.15 | 10.15 | +0.00% | 15,689 |
| May 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | +0.00% | 2,035 |
| May 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | +0.05% | 5,031 |
| May 6, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | -0.05% | 3,451 |
| May 5, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | +0.00% | 210 |
| May 4, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | +0.05% | 136 |
| Apr 30, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | -0.05% | 16,405 |
| Apr 29, 2026 | 10.15 | 10.15 | 10.14 | 10.15 | +0.00% | 9,793 |
| Apr 28, 2026 | 10.15 | 10.16 | 10.15 | 10.15 | +0.00% | 10,032 |
| Apr 27, 2026 | 10.14 | 10.15 | 10.13 | 10.15 | +0.00% | 19,214 |
| Apr 24, 2026 | 10.14 | 10.15 | 10.14 | 10.15 | +0.10% | 956 |
| Apr 23, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | +0.00% | 158 |
| Apr 22, 2026 | 10.13 | 10.14 | 10.12 | 10.14 | +0.10% | 34,647 |
| Apr 21, 2026 | 10.14 | 10.14 | 10.12 | 10.13 | -0.10% | 12,256 |
| Apr 20, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | +0.10% | 1,372 |
| Apr 17, 2026 | 10.12 | 10.13 | 10.12 | 10.13 | +0.10% | 733 |
| Apr 16, 2026 | 10.13 | 10.13 | 10.11 | 10.12 | +0.10% | 2,268 |
| Apr 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% | 175 |
| Apr 14, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | +0.20% | 18,211 |
| Apr 13, 2026 | 10.13 | 10.13 | 10.09 | 10.10 | -0.30% | 12,756 |
| Apr 10, 2026 | 10.11 | 10.13 | 10.11 | 10.13 | +0.20% | 4,196 |
| Apr 9, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | +0.10% | 4,311 |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.10% | 1,285 |
| Apr 7, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | +0.00% | 10,214 |
| Apr 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.10% | 102 |
| Mar 31, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | +0.00% | 117 |
| Mar 30, 2026 | 10.12 | 10.12 | 10.08 | 10.08 | -0.10% | 4,422 |
| Mar 27, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.00% | 2,117 |
| Mar 26, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.00% | 1,001 |
| Mar 25, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 108 |
| Mar 24, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | +0.00% | 28,159 |
| Mar 23, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | -0.10% | 10,697 |
| Mar 20, 2026 | 10.13 | 10.13 | 10.11 | 10.11 | +0.00% | 1,163 |
| Mar 19, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | +0.10% | 3,806 |
| Mar 18, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | -0.10% | 11,068 |
| Mar 17, 2026 | 10.11 | 10.11 | 10.10 | 10.11 | -0.05% | 7,071 |
| Mar 16, 2026 | 10.12 | 10.13 | 10.11 | 10.12 | -0.05% | 10,990 |
| Mar 13, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | +0.10% | 3,216 |
| Mar 12, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | +0.00% | 106 |
| Mar 11, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | +0.10% | 311 |
| Mar 10, 2026 | 10.12 | 10.13 | 10.10 | 10.10 | -0.10% | 1,540 |
| Mar 9, 2026 | 10.13 | 10.13 | 10.11 | 10.11 | -0.20% | 2,308 |
| Mar 6, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | +0.10% | 400 |
| Mar 4, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | -0.10% | 12,249 |
| Mar 3, 2026 | 10.16 | 10.16 | 10.12 | 10.13 | -0.20% | 57,164 |
| Mar 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | +0.10% | 598 |
| Feb 27, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | +0.00% | 768 |
| Feb 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | +0.00% | 161 |
| Feb 25, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | +0.00% | 133 |
| Feb 24, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | +0.00% | 9,222 |
| Feb 23, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | +0.10% | 7,801 |
| Feb 20, 2026 | 10.13 | 10.13 | 10.12 | 10.13 | -0.10% | 13,878 |
| Feb 19, 2026 | 10.16 | 10.16 | 10.12 | 10.14 | -0.10% | 51,989 |
| Feb 18, 2026 | 10.14 | 10.17 | 10.14 | 10.15 | +0.10% | 125,680 |
| Feb 17, 2026 | 10.19 | 10.19 | 10.12 | 10.14 | -0.65% | 379,161 |
| Feb 13, 2026 | 10.21 | 10.21 | 10.19 | 10.21 | +0.06% | 43,625 |
| Feb 12, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | -0.03% | 22,337 |
| Feb 11, 2026 | 10.22 | 10.22 | 10.19 | 10.20 | -0.00% | 7,706 |
| Feb 10, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | +0.04% | 19,912 |
| Feb 6, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | +0.20% | 452,198 |
| Feb 5, 2026 | 10.20 | 10.20 | 10.18 | 10.18 | -0.20% | 2,398 |
| Feb 4, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | +0.00% | 3,486 |
| Feb 3, 2026 | 10.20 | 10.21 | 10.20 | 10.20 | +0.10% | 3,541 |
| Feb 2, 2026 | 10.20 | 10.20 | 10.19 | 10.19 | -0.10% | 153,882 |
| Jan 30, 2026 | 10.20 | 10.21 | 10.20 | 10.20 | +0.00% | 10,906 |
| Jan 29, 2026 | 10.19 | 10.21 | 10.18 | 10.20 | +0.10% | 97,751 |
| Jan 28, 2026 | 10.13 | 10.20 | 10.12 | 10.19 | +0.09% | 409,587 |
| Jan 27, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | +0.30% | 103,006 |
| Jan 23, 2026 | 10.13 | 10.15 | 10.13 | 10.15 | +0.30% | 25,901 |
| Jan 22, 2026 | 10.10 | 10.13 | 10.09 | 10.12 | +0.40% | 332,458 |
| Jan 21, 2026 | 10.07 | 10.12 | 10.06 | 10.08 | +0.10% | 35,516 |
| Jan 20, 2026 | 10.07 | 10.10 | 10.06 | 10.07 | -0.20% | 12,437 |
| Jan 16, 2026 | 10.10 | 10.10 | 10.07 | 10.09 | +0.00% | 14,153 |
| Jan 15, 2026 | 10.07 | 10.09 | 10.07 | 10.09 | +0.20% | 15,323 |
| Jan 14, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | +0.10% | 36,112 |
| Jan 13, 2026 | 10.06 | 10.08 | 10.03 | 10.06 | -0.20% | 152,388 |
| Jan 12, 2026 | 10.06 | 10.09 | 10.05 | 10.08 | +0.00% | 23,792 |
| Jan 8, 2026 | 10.10 | 10.11 | 10.06 | 10.08 | +0.10% | 47,374 |
| Jan 7, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | -0.10% | 221 |
| Jan 6, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | +0.10% | 51,250 |
| Jan 5, 2026 | 10.05 | 10.08 | 10.05 | 10.07 | +0.00% | 437,622 |
| Jan 2, 2026 | 10.04 | 10.07 | 10.04 | 10.07 | +0.30% | 4,365 |
| Dec 31, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | -0.30% | 28,503 |
| Dec 30, 2025 | 10.07 | 10.09 | 10.05 | 10.07 | +0.00% | 117,102 |
| Dec 29, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | +0.00% | 3,562 |
| Dec 26, 2025 | 10.07 | 10.09 | 10.06 | 10.07 | -0.20% | 4,232 |
| Dec 23, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | +0.20% | 2,732 |
| Dec 22, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | +0.00% | 2,327 |
| Dec 19, 2025 | 10.09 | 10.11 | 10.07 | 10.07 | +0.00% | 10,960 |
| Dec 18, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | -0.05% | 6,406 |
| Dec 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | -0.05% | 4,700 |
| Dec 16, 2025 | 10.08 | 10.09 | 10.07 | 10.08 | -0.10% | 44,004 |
| Dec 15, 2025 | 10.10 | 10.10 | 10.07 | 10.09 | -0.10% | 28,394 |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 28,278 |
| Dec 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | -0.03% | 4,060 |
| Dec 10, 2025 | 10.10 | 10.12 | 10.10 | 10.10 | -0.07% | 18,164 |
| Dec 9, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | -0.10% | 44,946 |
| Dec 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | +0.10% | 1,873 |
| Dec 5, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | +0.00% | 27,205 |
| Dec 4, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | +0.00% | 100,110 |
| Dec 3, 2025 | 10.12 | 10.13 | 10.11 | 10.11 | -0.10% | 228,553 |
| Dec 2, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | -0.20% | 63,170 |
| Dec 1, 2025 | 10.14 | 10.14 | 10.12 | 10.14 | +0.20% | 57,970 |
| Nov 28, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | -0.20% | 3,573 |
| Nov 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | +0.00% | 1,330 |
| Nov 25, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | +0.30% | 6,677 |
| Nov 24, 2025 | 10.10 | 10.12 | 10.10 | 10.11 | -0.10% | 8,374 |
| Nov 21, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | -0.17% | 3,268 |
| Nov 20, 2025 | 10.13 | 10.16 | 10.11 | 10.14 | +0.07% | 93,419 |
| Nov 19, 2025 | 10.14 | 10.17 | 10.11 | 10.13 | -0.10% | 43,133 |
| Nov 18, 2025 | 10.17 | 10.21 | 10.08 | 10.14 | -0.88% | 110,243 |
| Nov 17, 2025 | 10.24 | 10.24 | 10.20 | 10.23 | -0.11% | 63,607 |
| Nov 14, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | -0.04% | 6,709 |
| Nov 13, 2025 | 10.20 | 10.26 | 10.20 | 10.24 | -0.05% | 5,786 |
| Nov 12, 2025 | 10.26 | 10.26 | 10.24 | 10.25 | -0.10% | 8,816 |
| Nov 11, 2025 | 10.25 | 10.26 | 10.24 | 10.26 | +0.20% | 2,107 |
| Nov 10, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | -0.19% | 31,927 |
| Nov 7, 2025 | 10.25 | 10.28 | 10.23 | 10.26 | +0.20% | 144,619 |
| Nov 6, 2025 | 10.27 | 10.27 | 10.24 | 10.24 | -0.29% | 274,778 |
| Nov 5, 2025 | 10.27 | 10.28 | 10.26 | 10.27 | +0.10% | 6,950 |
| Nov 4, 2025 | 10.23 | 10.28 | 10.18 | 10.26 | +0.00% | 16,584 |
| Nov 3, 2025 | 10.25 | 10.27 | 10.25 | 10.26 | -0.10% | 2,761 |
Daily open, high, low, close and volume for HCM III Acquisition Corp. Class A Ordinary Share (HCMA). Showing 199 trading days. Unadjusted prices.