HCM Acquisition Corp (HCMA) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +0.7%
- 3M
- +2.4%
- YTD
- +2.6%
- 1Y
- +2.6%
- 3Y
- -1.2%
- 5Y
- +0.8%
Loading 10-year price history...
HCMA Historical Performance
HCMA Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +3.5%
- 2023 annual price return
- +9.0%
- 2024 annual price return
- +29.6%
- 2025 annual price return
- -0.3%
- 2026 annual price return
- +0.7%
HCMA Stock Price Trajectory (2022–2026)
As of July 8, 2026, HCM Acquisition Corp (HCMA) trades at $10.33, representing a +2.6% return over the past year. The stock has delivered a +4.2% total return over five years (+0.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $16.28 on March 15, 2024. From this peak, HCMA has corrected -36.5%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PSFE (-39.4% 1Y), ACIC (+5.3% 1Y), and GS (+46.7% 1Y), HCMA has underperformed the peer group average. Compare HCMA vs PSFE →
HCMA Historical Price Data · from 2022
Rows 1–50 of 686| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.28 | 10.33 | 10.28 | 10.33 | 2K | 0.00% |
| 2026-07-06 | 10.33 | 10.33 | 10.33 | 10.33 | 3K | +0.26% |
| 2026-07-02 | 10.26 | 10.30 | 10.26 | 10.30 | 21K | +0.43% |
| 2026-07-01 | 10.26 | 10.26 | 10.26 | 10.26 | 518 | -0.19% |
| 2026-06-30 | 10.28 | 10.28 | 10.27 | 10.28 | 31K | -0.03% |
| 2026-06-29 | 10.28 | 10.30 | 10.28 | 10.28 | 7K | -0.06% |
| 2026-06-26 | 10.28 | 10.30 | 10.28 | 10.29 | 13K | +0.05% |
| 2026-06-25 | 10.28 | 10.29 | 10.28 | 10.29 | 63K | +0.34% |
| 2026-06-24 | 10.25 | 10.25 | 10.24 | 10.25 | 46K | 0.00% |
| 2026-06-23 | 10.25 | 10.25 | 10.25 | 10.25 | 7 | 0.00% |
| 2026-06-22 | 10.26 | 10.26 | 10.25 | 10.25 | 7K | -0.29% |
| 2026-06-18 | 10.25 | 10.28 | 10.25 | 10.28 | 6K | 0.00% |
| 2026-06-17 | 10.27 | 10.28 | 10.27 | 10.28 | 3K | 0.00% |
| 2026-06-16 | 10.26 | 10.28 | 10.26 | 10.28 | 1K | 0.00% |
| 2026-06-15 | 10.25 | 10.28 | 10.24 | 10.28 | 40K | +0.19% |
| 2026-06-12 | 10.26 | 10.26 | 10.24 | 10.26 | 388K | +0.10% |
| 2026-06-11 | 10.30 | 10.30 | 10.25 | 10.25 | 50K | +0.10% |
| 2026-06-10 | 10.25 | 10.25 | 10.24 | 10.24 | 916 | -0.19% |
| 2026-06-09 | 10.26 | 10.26 | 10.26 | 10.26 | 1 | 0.00% |
| 2026-06-08 | 10.26 | 10.26 | 10.26 | 10.26 | 5K | 0.00% |
| 2026-06-05 | 10.26 | 10.27 | 10.26 | 10.26 | 8K | 0.00% |
| 2026-06-04 | 10.26 | 10.26 | 10.26 | 10.26 | 393 | 0.00% |
| 2026-06-03 | 10.26 | 10.28 | 10.26 | 10.26 | 17K | 0.00% |
| 2026-06-02 | 10.27 | 10.27 | 10.26 | 10.26 | 337K | -0.19% |
| 2026-06-01 | 10.28 | 10.28 | 10.27 | 10.28 | 6K | +0.10% |
| 2026-05-29 | 10.26 | 10.27 | 10.26 | 10.27 | 468K | +0.22% |
| 2026-05-28 | 10.25 | 10.25 | 10.25 | 10.25 | 5K | -0.03% |
| 2026-05-27 | 10.24 | 10.25 | 10.24 | 10.25 | 10K | +0.10% |
| 2026-05-26 | 10.23 | 10.25 | 10.23 | 10.24 | 158K | +0.20% |
| 2026-05-22 | 10.19 | 10.22 | 10.19 | 10.22 | 39K | +0.26% |
| 2026-05-21 | 10.16 | 10.19 | 10.16 | 10.19 | 75K | +0.33% |
| 2026-05-20 | 10.16 | 10.16 | 10.15 | 10.16 | 68K | +0.10% |
| 2026-05-19 | 10.15 | 10.15 | 10.15 | 10.15 | 21K | 0.00% |
| 2026-05-18 | 10.15 | 10.15 | 10.15 | 10.15 | 131K | +0.05% |
| 2026-05-15 | 10.15 | 10.15 | 10.14 | 10.14 | 399 | 0.00% |
| 2026-05-14 | 10.14 | 10.15 | 10.14 | 10.15 | 903 | 0.00% |
| 2026-05-13 | 10.15 | 10.15 | 10.14 | 10.14 | 5K | -0.05% |
| 2026-05-12 | 10.16 | 10.16 | 10.15 | 10.15 | 20K | 0.00% |
| 2026-05-11 | 10.14 | 10.15 | 10.14 | 10.15 | 2K | 0.00% |
| 2026-05-08 | 10.15 | 10.15 | 10.15 | 10.15 | 5K | +0.05% |
| 2026-05-06 | 10.14 | 10.14 | 10.14 | 10.14 | 3K | -0.05% |
| 2026-05-05 | 10.16 | 10.16 | 10.15 | 10.15 | 210 | 0.00% |
| 2026-05-04 | 10.15 | 10.15 | 10.15 | 10.15 | 134 | +0.05% |
| 2026-04-30 | 10.15 | 10.15 | 10.14 | 10.14 | 14K | -0.05% |
| 2026-04-29 | 10.14 | 10.15 | 10.14 | 10.15 | 10K | 0.00% |
| 2026-04-28 | 10.16 | 10.16 | 10.15 | 10.15 | 7K | 0.00% |
| 2026-04-27 | 10.13 | 10.15 | 10.13 | 10.15 | 19K | 0.00% |
| 2026-04-24 | 10.15 | 10.15 | 10.14 | 10.15 | 956 | +0.10% |
| 2026-04-23 | 10.14 | 10.14 | 10.14 | 10.14 | 1 | 0.00% |
| 2026-04-22 | 10.13 | 10.14 | 10.12 | 10.14 | 33K | +0.10% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HCMA — Frequently Asked Questions
Quick answers to the most common questions about buying HCMA stock.
How has HCMA stock performed recently?
HCMA returned +2.6% over the past year, beating its 5-year annualized CAGR of +0.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HCMA's all-time high price?
HCM Acquisition Corp reached $16.28 on 2024-03-15. The 52-week high is $10.49. Current 1-year return of +2.6% places the stock closer to historical peaks.
Where can I download HCMA historical price data?
This page provides HCMA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.