NASDAQ : HCMA
HCM III Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 348.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HCM III Acquisition Corp. (HCMA) closed at 10.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.315 | 10.32 | 10.315 | 10.32 | 353,517 | +0.00% |
| 2026-10-28 | 10.31 | 10.32 | 10.31 | 10.32 | 57,265 | +0.29% |
| 2026-10-26 | 10.29 | 10.29 | 10.29 | 10.29 | 13,047 | +0.00% |
| 2026-10-23 | 10.29 | 10.29 | 10.29 | 10.29 | 299,924 | +0.00% |
| 2026-10-22 | 10.3 | 10.3 | 10.29 | 10.29 | 396,509 | -0.10% |
| 2026-10-21 | 10.3 | 10.3 | 10.3 | 10.3 | 112,241 | +0.10% |
| 2026-10-19 | 10.29 | 10.29 | 10.29 | 10.29 | 109,002 | +0.00% |
| 2026-10-15 | 10.3 | 10.305 | 10.29 | 10.29 | 524,566 | -0.10% |
| 2026-10-14 | 10.281 | 10.3 | 10.28 | 10.3 | 153,531 | -0.10% |
| 2026-10-13 | 10.31 | 10.31 | 10.31 | 10.31 | 150,007 | -0.10% |
| 2026-10-09 | 10.32 | 10.325 | 10.32 | 10.32 | 3,724 | +0.00% |
| 2026-10-08 | 10.32 | 10.32 | 10.32 | 10.32 | 14,208 | +0.19% |
| 2026-10-07 | 10.3 | 10.3 | 10.3 | 10.3 | 5,448 | +0.00% |
| 2026-10-05 | 10.301 | 10.301 | 10.3 | 10.3 | 10,216 | +0.00% |
| 2026-10-01 | 10.3 | 10.3 | 10.3 | 10.3 | 30,157 | +0.10% |
| 2026-09-29 | 10.29 | 10.29 | 10.29 | 10.29 | 1,508 | +0.00% |
| 2026-09-28 | 10.29 | 10.29 | 10.28 | 10.29 | 120,316 | -0.10% |
| 2026-09-25 | 10.3 | 10.3 | 10.3 | 10.3 | 41,280 | +0.00% |
| 2026-09-24 | 10.3 | 10.3 | 10.3 | 10.3 | 21,524 | +0.00% |
| 2026-09-23 | 10.3 | 10.32 | 10.3 | 10.3 | 16,107 | +0.10% |
| 2026-09-22 | 10.29 | 10.305 | 10.29 | 10.29 | 41,106 | -0.10% |
| 2026-09-21 | 10.3 | 10.3 | 10.3 | 10.3 | 2,008 | -0.19% |
| 2026-09-17 | 10.295 | 10.32 | 10.29 | 10.32 | 1,181 | +0.00% |
| 2026-09-10 | 10.29 | 10.32 | 10.29 | 10.32 | 3,713 | +0.00% |
| 2026-09-09 | 10.32 | 10.32 | 10.32 | 10.32 | 191 | +0.29% |
| 2026-09-08 | 10.28 | 10.3 | 10.28 | 10.29 | 271,211 | +0.10% |
| 2026-09-04 | 10.29 | 10.29 | 10.28 | 10.28 | 20,080 | -0.10% |
| 2026-09-01 | 10.29 | 10.29 | 10.29 | 10.29 | 155,099 | +0.00% |
| 2026-08-27 | 10.29 | 10.291 | 10.29 | 10.29 | 10,224 | +0.00% |
| 2026-08-26 | 10.29 | 10.29 | 10.29 | 10.29 | 10,800 | -0.05% |
| 2026-08-19 | 10.28 | 10.3 | 10.28 | 10.295 | 6,522 | -0.24% |
| 2026-08-14 | 10.31 | 10.32 | 10.31 | 10.32 | 32,908 | +0.39% |
| 2026-08-11 | 10.28 | 10.28 | 10.28 | 10.28 | 107 | +0.00% |
| 2026-08-10 | 10.28 | 10.28 | 10.28 | 10.28 | 109 | +0.00% |
| 2026-08-07 | 10.28 | 10.28 | 10.28 | 10.28 | 147 | +0.10% |
| 2026-08-06 | 10.27 | 10.27 | 10.27 | 10.27 | 106 | +0.00% |
| 2026-08-05 | 10.27 | 10.27 | 10.27 | 10.27 | 113 | +0.00% |
| 2026-08-04 | 10.27 | 10.27 | 10.27 | 10.27 | 50,005 | +0.00% |
| 2026-08-03 | 10.27 | 10.27 | 10.27 | 10.27 | 1,071 | -0.19% |
| 2026-07-31 | 10.27 | 10.29 | 10.27 | 10.29 | 50,110 | -0.10% |
| 2026-07-28 | 10.27 | 10.3 | 10.27 | 10.3 | 19,142 | +0.29% |
| 2026-07-27 | 10.27 | 10.27 | 10.27 | 10.27 | 4,168 | -0.10% |
| 2026-07-21 | 10.27 | 10.28 | 10.27 | 10.28 | 1,171 | -0.39% |
| 2026-07-15 | 10.32 | 10.32 | 10.32 | 10.32 | 125,110 | -0.03% |
| 2026-07-08 | 10.28 | 10.323 | 10.28 | 10.323 | 437 | -0.07% |
| 2026-07-07 | 10.33 | 10.33 | 10.33 | 10.33 | 995 | +0.00% |
| 2026-07-06 | 10.33 | 10.33 | 10.33 | 10.33 | 3,291 | +0.26% |
| 2026-07-02 | 10.26 | 10.304 | 10.26 | 10.304 | 21,205 | +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 | 31,063 | -0.03% |
| 2026-06-29 | 10.28 | 10.3 | 10.28 | 10.283 | 6,747 | -0.06% |
| 2026-06-26 | 10.28 | 10.3 | 10.28 | 10.29 | 13,108 | +0.05% |
| 2026-06-25 | 10.28 | 10.285 | 10.27 | 10.285 | 62,818 | +0.34% |
| 2026-06-24 | 10.25 | 10.25 | 10.24 | 10.25 | 46,000 | +0.00% |
| 2026-06-22 | 10.26 | 10.26 | 10.25 | 10.25 | 7,228 | -0.29% |
| 2026-06-18 | 10.265 | 10.28 | 10.25 | 10.28 | 5,732 | +0.00% |
| 2026-06-17 | 10.265 | 10.28 | 10.265 | 10.28 | 3,485 | +0.00% |
| 2026-06-16 | 10.26 | 10.28 | 10.26 | 10.28 | 1,207 | +0.00% |
| 2026-06-15 | 10.26 | 10.28 | 10.25 | 10.28 | 40,441 | +0.19% |
| 2026-06-12 | 10.26 | 10.26 | 10.245 | 10.26 | 388,342 | +0.10% |
| 2026-06-11 | 10.25 | 10.25 | 10.25 | 10.25 | 25,101 | +0.10% |
| 2026-06-10 | 10.25 | 10.25 | 10.24 | 10.24 | 1,671 | -0.20% |
| 2026-06-08 | 10.261 | 10.261 | 10.26 | 10.26 | 5,032 | +0.00% |
| 2026-06-05 | 10.26 | 10.27 | 10.26 | 10.26 | 8,050 | +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 | 16,779 | +0.00% |
| 2026-06-02 | 10.27 | 10.27 | 10.26 | 10.26 | 336,983 | -0.19% |
| 2026-06-01 | 10.28 | 10.28 | 10.27 | 10.28 | 5,580 | +0.10% |
| 2026-05-29 | 10.26 | 10.27 | 10.26 | 10.27 | 468,373 | +0.22% |
| 2026-05-28 | 10.25 | 10.25 | 10.247 | 10.247 | 5,007 | -0.03% |
| 2026-05-27 | 10.24 | 10.25 | 10.24 | 10.25 | 10,028 | +0.10% |
| 2026-05-26 | 10.23 | 10.25 | 10.23 | 10.24 | 158,138 | +0.20% |
| 2026-05-22 | 10.19 | 10.223 | 10.19 | 10.22 | 38,955 | +0.26% |
| 2026-05-21 | 10.16 | 10.2 | 10.16 | 10.193 | 73,448 | +0.33% |
| 2026-05-20 | 10.15 | 10.16 | 10.15 | 10.16 | 67,663 | +0.10% |
| 2026-05-19 | 10.15 | 10.15 | 10.15 | 10.15 | 21,000 | +0.00% |
| 2026-05-18 | 10.15 | 10.15 | 10.15 | 10.15 | 131,017 | +0.04% |
| 2026-05-14 | 10.15 | 10.15 | 10.146 | 10.146 | 6,492 | +0.00% |
| 2026-05-13 | 10.15 | 10.15 | 10.145 | 10.145 | 4,805 | -0.05% |
| 2026-05-12 | 10.15 | 10.159 | 10.15 | 10.15 | 15,689 | +0.00% |
| 2026-05-11 | 10.15 | 10.15 | 10.15 | 10.15 | 2,035 | +0.00% |
| 2026-05-08 | 10.15 | 10.15 | 10.15 | 10.15 | 5,031 | +0.05% |
| 2026-05-06 | 10.145 | 10.145 | 10.145 | 10.145 | 3,451 | -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 | 136 | +0.05% |
| 2026-04-30 | 10.15 | 10.15 | 10.14 | 10.145 | 16,405 | -0.05% |