HCM III Acquisition - Units Stock Price History

NASDAQ: HCMAUFinancial ServicesShell CompaniesUSD

10.470.00 (0.00%)

At close: Oct 7, 4:00 PM ET · Delayed 15 min

HCMAU price history at a glance

The price history for HCM III Acquisition - Units (HCMAU) on this page begins on July 28, 2025, when the stock closed at $10.09; it most recently closed at $10.47 on October 5, 2026. The highest price in this record is $10.99, reached on October 20, 2025; the latest close is 4.7% below that peak. In the last 12 months alone, HCMAU has gained 0.9%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $10.99
Date of high: Oct 20, 2025
Low since 2025: $10.05
Date of low: Jul 28, 2025
52-week high: $10.99
52-week low: $10.18
IPO year: 2025
Last close: $10.47

HCMAU returns

1 week

0.00%

1 month

0.00%

3 months

0.00%

6 months

+2.25%

Year to date

+1.80%

1 year

+0.87%

HCMAU price return, excluding dividends.

HCMAU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.23	10.47	10.52	10.20	+2.45%
2025*	10.09	10.22	10.99	10.05	+1.29%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

HCMAU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.47	10.47	10.47	10.47	0.00%	100
Oct 6, 2026	10.47	10.47	10.47	10.47	0.00%	0
Oct 5, 2026	10.47	10.47	10.47	10.47	0.00%	0
Oct 2, 2026	10.47	10.47	10.47	10.47	0.00%	0
Oct 1, 2026	10.47	10.47	10.47	10.47	0.00%	100
Sep 30, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 29, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 28, 2026	10.47	10.47	10.47	10.47	0.00%	100
Sep 25, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 24, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 23, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 22, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 21, 2026	10.47	10.47	10.47	10.47	0.00%	1.00K
Sep 18, 2026	10.47	10.47	10.47	10.47	0.00%	100
Sep 17, 2026	10.47	10.47	10.47	10.47	0.00%	100
Sep 16, 2026	10.47	10.47	10.47	10.47	0.00%	100
Sep 15, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 14, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 11, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 10, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 9, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 8, 2026	10.47	10.47	10.47	10.47	0.00%	100
Sep 4, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 3, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 2, 2026	10.47	10.47	10.47	10.47	0.00%	0
Sep 1, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 31, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 28, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 27, 2026	10.47	10.47	10.47	10.47	0.00%	100
Aug 26, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 25, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 24, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 21, 2026	10.47	10.47	10.47	10.47	0.00%	100
Aug 20, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 19, 2026	10.47	10.47	10.47	10.47	0.00%	0
Aug 18, 2026	10.47	10.47	10.47	10.47	-0.10%	100
Aug 17, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 14, 2026	10.48	10.48	10.48	10.48	0.00%	100
Aug 13, 2026	10.48	10.48	10.48	10.48	0.00%	100
Aug 12, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 11, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 10, 2026	10.48	10.48	10.48	10.48	0.00%	100
Aug 7, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 6, 2026	10.48	10.48	10.48	10.48	-0.33%	100
Aug 5, 2026	10.52	10.52	10.52	10.52	0.00%	0
Aug 4, 2026	10.52	10.52	10.52	10.52	+0.33%	1.00K
Aug 3, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 31, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 30, 2026	10.48	10.48	10.48	10.48	0.00%	100
Jul 29, 2026	10.48	10.48	10.48	10.48	0.00%	100
Jul 28, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 27, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 24, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 23, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 22, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 21, 2026	10.48	10.48	10.48	10.48	0.00%	100
Jul 20, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 17, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 16, 2026	10.48	10.48	10.48	10.48	-0.19%	100
Jul 15, 2026	10.50	10.50	10.50	10.50	+0.38%	25.00K
Jul 14, 2026	10.46	10.46	10.46	10.46	0.00%	0
Jul 13, 2026	10.48	10.48	10.46	10.46	-0.19%	500
Jul 10, 2026	10.48	10.48	10.48	10.48	+0.10%	100
Jul 9, 2026	10.47	10.47	10.47	10.47	0.00%	0
Jul 8, 2026	10.47	10.47	10.47	10.47	0.00%	100
Jul 7, 2026	10.47	10.47	10.47	10.47	-0.19%	100
Jul 6, 2026	10.52	10.52	10.49	10.49	+0.19%	800
Jul 2, 2026	10.50	10.50	10.47	10.47	+0.29%	1.00K
Jul 1, 2026	10.45	10.45	10.44	10.44	0.00%	1.10K
Jun 30, 2026	10.44	10.50	10.44	10.44	0.00%	400
Jun 29, 2026	10.44	10.44	10.44	10.44	0.00%	0
Jun 26, 2026	10.44	10.44	10.44	10.44	-0.01%	100
Jun 25, 2026	10.44	10.44	10.44	10.44	0.00%	0
Jun 24, 2026	10.44	10.44	10.44	10.44	0.00%	0
Jun 23, 2026	10.44	10.44	10.44	10.44	-0.35%	1.00K
Jun 22, 2026	10.48	10.50	10.48	10.48	+0.36%	2.00K
Jun 18, 2026	10.44	10.44	10.44	10.44	0.00%	0
Jun 17, 2026	10.44	10.44	10.44	10.44	-0.10%	100
Jun 16, 2026	10.45	10.45	10.45	10.45	+0.10%	200
Jun 15, 2026	10.44	10.44	10.44	10.44	0.00%	400
Jun 12, 2026	10.44	10.44	10.44	10.44	0.00%	1.00K
Jun 11, 2026	10.44	10.44	10.44	10.44	0.00%	300
Jun 10, 2026	10.44	10.44	10.44	10.44	0.00%	0
Jun 9, 2026	10.44	10.44	10.44	10.44	+0.29%	100
Jun 8, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jun 5, 2026	10.44	10.44	10.41	10.41	+0.10%	800
Jun 4, 2026	10.40	10.40	10.40	10.40	0.00%	0
Jun 3, 2026	10.40	10.40	10.40	10.40	0.00%	0
Jun 2, 2026	10.40	10.40	10.40	10.40	-0.10%	100
Jun 1, 2026	10.41	10.41	10.41	10.41	0.00%	100
May 29, 2026	10.41	10.41	10.41	10.41	0.00%	0
May 28, 2026	10.41	10.41	10.41	10.41	0.00%	0
May 27, 2026	10.41	10.41	10.41	10.41	0.00%	0
May 26, 2026	10.41	10.41	10.41	10.41	0.00%	0
May 22, 2026	10.40	10.41	10.36	10.41	+0.48%	1.80K
May 21, 2026	10.32	10.36	10.32	10.36	+0.39%	600
May 20, 2026	10.32	10.32	10.32	10.32	0.00%	0
May 19, 2026	10.32	10.32	10.32	10.32	0.00%	0
May 18, 2026	10.32	10.32	10.32	10.32	0.00%	1.10K
May 15, 2026	10.33	10.40	10.32	10.32	+0.19%	3.90K
May 14, 2026	10.30	10.30	10.30	10.30	0.00%	100
May 13, 2026	10.28	10.30	10.25	10.30	+0.29%	15.10K
May 12, 2026	10.27	10.27	10.27	10.27	0.00%	0
May 11, 2026	10.29	10.29	10.27	10.27	-0.58%	700
May 8, 2026	10.33	10.33	10.33	10.33	0.00%	0
May 7, 2026	10.33	10.33	10.33	10.33	+0.29%	100
May 6, 2026	10.30	10.30	10.30	10.30	0.00%	0
May 5, 2026	10.30	10.30	10.30	10.30	0.00%	0
May 4, 2026	10.30	10.30	10.30	10.30	0.00%	0
May 1, 2026	10.30	10.30	10.30	10.30	0.00%	0
Apr 30, 2026	10.30	10.30	10.30	10.30	0.00%	0
Apr 29, 2026	10.33	10.33	10.30	10.30	0.00%	73.50K
Apr 28, 2026	10.33	10.33	10.30	10.30	0.00%	3.80K
Apr 27, 2026	10.30	10.30	10.27	10.30	+0.39%	4.80K
Apr 24, 2026	10.26	10.26	10.26	10.26	0.00%	0
Apr 23, 2026	10.26	10.26	10.26	10.26	-0.19%	300
Apr 22, 2026	10.28	10.28	10.28	10.28	+0.19%	100
Apr 21, 2026	10.28	10.28	10.26	10.26	+0.20%	1.40K
Apr 20, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 17, 2026	10.28	10.28	10.24	10.24	+0.10%	700
Apr 16, 2026	10.28	10.28	10.23	10.23	-0.49%	1.00K
Apr 15, 2026	10.28	10.28	10.28	10.28	+0.39%	100
Apr 14, 2026	10.25	10.28	10.22	10.24	+0.29%	4.80K
Apr 13, 2026	10.21	10.21	10.21	10.21	-0.29%	300
Apr 10, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 9, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 8, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 7, 2026	10.24	10.24	10.24	10.24	0.00%	0
Apr 6, 2026	10.21	10.24	10.21	10.24	-0.49%	1.90K
Apr 2, 2026	10.29	10.29	10.29	10.29	0.00%	0
Apr 1, 2026	10.29	10.29	10.29	10.29	+0.39%	100
Mar 31, 2026	10.29	10.29	10.21	10.25	-0.39%	600
Mar 30, 2026	10.29	10.29	10.29	10.29	0.00%	100
Mar 27, 2026	10.29	10.29	10.29	10.29	+0.39%	100
Mar 26, 2026	10.25	10.25	10.25	10.25	-0.29%	1.00K
Mar 25, 2026	10.28	10.28	10.28	10.28	0.00%	0
Mar 24, 2026	10.28	10.28	10.28	10.28	-0.29%	600
Mar 23, 2026	10.31	10.31	10.31	10.31	0.00%	0
Mar 20, 2026	10.31	10.31	10.31	10.31	0.00%	100
Mar 19, 2026	10.31	10.31	10.31	10.31	0.00%	1.40K
Mar 18, 2026	10.31	10.31	10.31	10.31	0.00%	0
Mar 17, 2026	10.30	10.31	10.30	10.31	+0.29%	1.10K
Mar 16, 2026	10.30	10.30	10.28	10.28	-0.19%	1.10K
Mar 13, 2026	10.30	10.30	10.30	10.30	0.00%	0
Mar 12, 2026	10.30	10.30	10.30	10.30	0.00%	0
Mar 11, 2026	10.30	10.30	10.30	10.30	0.00%	200
Mar 10, 2026	10.35	10.35	10.30	10.30	-0.19%	3.80K
Mar 9, 2026	10.32	10.32	10.32	10.32	0.00%	200
Mar 6, 2026	10.35	10.35	10.32	10.32	-0.29%	3.30K
Mar 5, 2026	10.35	10.35	10.35	10.35	0.00%	0
Mar 4, 2026	10.35	10.35	10.35	10.35	+0.10%	100
Mar 3, 2026	10.34	10.34	10.30	10.34	0.00%	74.40K
Mar 2, 2026	10.34	10.34	10.34	10.34	0.00%	0
Feb 27, 2026	10.34	10.34	10.34	10.34	0.00%	0
Feb 26, 2026	10.34	10.34	10.34	10.34	0.00%	0
Feb 25, 2026	10.34	10.34	10.34	10.34	0.00%	0
Feb 24, 2026	10.34	10.34	10.34	10.34	0.00%	0
Feb 23, 2026	10.34	10.34	10.34	10.34	0.00%	0
Feb 20, 2026	10.34	10.34	10.34	10.34	-0.77%	100
Feb 19, 2026	10.42	10.42	10.42	10.42	0.00%	0
Feb 18, 2026	10.42	10.42	10.42	10.42	0.00%	0
Feb 17, 2026	10.38	10.42	10.38	10.42	+0.39%	400
Feb 13, 2026	10.38	10.38	10.38	10.38	0.00%	0
Feb 12, 2026	10.38	10.38	10.38	10.38	-0.19%	100
Feb 11, 2026	10.39	10.42	10.39	10.40	0.00%	2.60K
Feb 10, 2026	10.33	10.40	10.33	10.40	+0.19%	400
Feb 9, 2026	10.33	10.38	10.33	10.38	-0.10%	400
Feb 6, 2026	10.39	10.39	10.39	10.39	0.00%	0
Feb 5, 2026	10.39	10.39	10.39	10.39	0.00%	0
Feb 4, 2026	10.39	10.39	10.39	10.39	0.00%	0
Feb 3, 2026	10.39	10.39	10.39	10.39	+0.39%	500
Feb 2, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jan 30, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jan 29, 2026	10.35	10.35	10.35	10.35	0.00%	0
Jan 28, 2026	10.34	10.35	10.34	10.35	+0.19%	2.00K
Jan 27, 2026	10.30	10.33	10.30	10.33	+0.19%	7.30K
Jan 26, 2026	10.31	10.31	10.31	10.31	-0.29%	100
Jan 23, 2026	10.34	10.34	10.34	10.34	+0.19%	3.50K
Jan 22, 2026	10.30	10.33	10.30	10.32	+0.68%	7.70K
Jan 21, 2026	10.25	10.32	10.23	10.25	+0.20%	13.80K
Jan 20, 2026	10.26	10.27	10.23	10.23	-0.10%	20.20K
Jan 16, 2026	10.25	10.29	10.23	10.24	-0.19%	12.20K
Jan 15, 2026	10.23	10.26	10.20	10.26	+0.29%	20.30K
Jan 14, 2026	10.23	10.23	10.23	10.23	+0.20%	100
Jan 13, 2026	10.21	10.22	10.20	10.21	-0.10%	46.80K
Jan 12, 2026	10.23	10.23	10.22	10.22	-0.10%	13.70K
Jan 9, 2026	10.24	10.24	10.23	10.23	+0.10%	300
Jan 8, 2026	10.22	10.25	10.21	10.22	-0.39%	3.30K
Jan 7, 2026	10.25	10.28	10.21	10.26	+0.39%	35.10K
Jan 6, 2026	10.22	10.24	10.22	10.22	-0.29%	120.70K
Jan 5, 2026	10.23	10.25	10.21	10.25	+0.29%	7.40K
Jan 2, 2026	10.23	10.23	10.22	10.22	-0.63%	3.60K
Dec 31, 2025	10.29	10.29	10.24	10.29	+0.34%	600
Dec 30, 2025	10.25	10.25	10.25	10.25	0.00%	0
Dec 29, 2025	10.25	10.25	10.25	10.25	0.00%	0
Dec 26, 2025	10.25	10.25	10.25	10.25	0.00%	0
Dec 24, 2025	10.25	10.25	10.25	10.25	0.00%	0
Dec 23, 2025	10.25	10.25	10.25	10.25	+0.39%	500
Dec 22, 2025	10.21	10.21	10.21	10.21	0.00%	0
Dec 19, 2025	10.21	10.21	10.21	10.21	0.00%	0
Dec 18, 2025	10.21	10.21	10.21	10.21	-0.58%	100
Dec 17, 2025	10.27	10.27	10.27	10.27	0.00%	5.00K
Dec 16, 2025	10.27	10.27	10.27	10.27	0.00%	0
Dec 15, 2025	10.27	10.27	10.27	10.27	0.00%	0
Dec 12, 2025	10.30	10.30	10.27	10.27	0.00%	7.30K
Dec 11, 2025	10.29	10.29	10.27	10.27	-0.19%	2.80K
Dec 10, 2025	10.29	10.29	10.29	10.29	0.00%	0
Dec 9, 2025	10.29	10.29	10.29	10.29	0.00%	0
Dec 8, 2025	10.29	10.29	10.29	10.29	0.00%	0
Dec 5, 2025	10.29	10.29	10.29	10.29	0.00%	0
Dec 4, 2025	10.29	10.29	10.29	10.29	0.00%	0
Dec 3, 2025	10.29	10.29	10.29	10.29	0.00%	0
Dec 2, 2025	10.29	10.29	10.29	10.29	-0.39%	100
Dec 1, 2025	10.33	10.33	10.33	10.33	+0.39%	600
Nov 28, 2025	10.29	10.29	10.29	10.29	-0.10%	300
Nov 26, 2025	10.30	10.30	10.30	10.30	0.00%	100
Nov 25, 2025	10.30	10.42	10.30	10.30	-1.72%	1.30K
Nov 24, 2025	10.48	10.48	10.48	10.48	0.00%	0
Nov 21, 2025	10.41	10.48	10.18	10.48	+0.67%	8.80K
Nov 20, 2025	10.41	10.41	10.41	10.41	-0.61%	100
Nov 19, 2025	10.47	10.47	10.47	10.47	0.00%	0
Nov 18, 2025	10.44	10.47	10.41	10.47	+0.23%	2.30K
Nov 17, 2025	10.45	10.45	10.45	10.45	0.00%	2.00K
Nov 14, 2025	10.46	10.46	10.45	10.45	0.00%	200
Nov 13, 2025	10.45	10.45	10.45	10.45	0.00%	100
Nov 12, 2025	10.45	10.45	10.45	10.45	-0.10%	100
Nov 11, 2025	10.46	10.46	10.46	10.46	0.00%	0
Nov 10, 2025	10.46	10.46	10.46	10.46	-0.10%	100
Nov 7, 2025	10.47	10.47	10.47	10.47	0.00%	0
Nov 6, 2025	10.47	10.47	10.47	10.47	0.00%	0
Nov 5, 2025	10.47	10.47	10.47	10.47	0.00%	0
Nov 4, 2025	10.51	10.51	10.47	10.47	-0.38%	1.90K
Nov 3, 2025	10.51	10.51	10.51	10.51	+0.19%	800
Oct 31, 2025	10.55	10.55	10.44	10.49	-0.57%	11.90K
Oct 30, 2025	10.55	10.55	10.55	10.55	0.00%	100
Oct 29, 2025	10.55	10.55	10.55	10.55	0.00%	300
Oct 28, 2025	10.55	10.55	10.55	10.55	0.00%	100
Oct 27, 2025	10.55	10.55	10.55	10.55	0.00%	200
Oct 24, 2025	10.69	10.99	10.55	10.55	-0.28%	3.00K
Oct 23, 2025	10.58	10.58	10.58	10.58	0.00%	0
Oct 22, 2025	10.58	10.58	10.58	10.58	0.00%	1.80K
Oct 21, 2025	10.59	10.59	10.58	10.58	-0.09%	2.20K
Oct 20, 2025	10.76	10.76	10.59	10.59	+0.09%	3.00K
Oct 17, 2025	10.59	10.76	10.58	10.58	-0.66%	800
Oct 16, 2025	10.65	10.65	10.65	10.65	0.00%	0
Oct 15, 2025	10.57	10.70	10.57	10.65	+0.85%	6.50K
Oct 14, 2025	10.46	10.57	10.45	10.56	+1.00%	22.50K
Oct 13, 2025	10.42	10.46	10.42	10.46	+0.72%	19.20K
Oct 10, 2025	10.38	10.38	10.38	10.38	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HCMAU chart for longer ranges.