NasdaqCM - Delayed Quote
USD
HCW Biologics Inc. (HCWB)
1.1200
+0.0200
(+1.82%)
At close: 4:00:01 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.1104
1.2799
1.1099
1.1200
1.1200
73,644
Oct 30, 2026
1.1600
1.1890
1.1000
1.1000
1.1000
34,500
Oct 29, 2026
1.1800
1.2200
1.1600
1.1800
1.1800
33,400
Oct 28, 2026
1.1600
1.2400
1.1600
1.2200
1.2200
59,500
Oct 27, 2026
1.1200
1.1500
1.1000
1.1400
1.1400
20,000
Oct 26, 2026
1.1700
1.1800
1.1000
1.1000
1.1000
30,400
Oct 23, 2026
1.1200
1.1910
1.0900
1.1700
1.1700
80,400
Oct 22, 2026
1.1500
1.1500
1.1000
1.1200
1.1200
45,600
Oct 21, 2026
1.1700
1.2100
1.1500
1.1600
1.1600
49,700
Oct 20, 2026
1.2500
1.2700
1.1700
1.1700
1.1700
97,900
Oct 19, 2026
1.2400
1.3400
1.2300
1.2300
1.2300
98,900
Oct 16, 2026
1.2300
1.2700
1.2200
1.2400
1.2400
77,700
Oct 15, 2026
1.1700
1.2800
1.1500
1.2300
1.2300
48,500
Oct 14, 2026
1.2410
1.2600
1.1400
1.1700
1.1700
57,500
Oct 13, 2026
1.3000
1.4500
1.2500
1.2600
1.2600
2,129,900
Oct 12, 2026
1.5600
1.6000
1.4700
1.4800
1.4800
43,000
Oct 9, 2026
1.6000
1.7280
1.5200
1.6000
1.6000
79,900
Oct 8, 2026
1.5900
1.6100
1.5100
1.5300
1.5300
46,400
Oct 7, 2026
1.5500
1.6200
1.5400
1.5600
1.5600
30,600
Oct 6, 2026
1.6100
1.6300
1.5500
1.5700
1.5700
37,700
Oct 5, 2026
1.6400
1.6900
1.5500
1.6400
1.6400
82,000
Oct 2, 2026
1.6600
1.7210
1.6500
1.6800
1.6800
64,600
Oct 1, 2026
1.7470
1.7470
1.6710
1.6900
1.6900
55,100
Sep 30, 2026
1.7700
1.8230
1.7100
1.7100
1.7100
48,200
Sep 29, 2026
1.8100
1.8500
1.7500
1.7500
1.7500
51,400
Sep 28, 2026
1.8600
1.8950
1.7100
1.8200
1.8200
102,200
Sep 25, 2026
1.8800
2.0000
1.8100
1.9300
1.9300
416,900
Sep 24, 2026
1.6900
3.1200
1.6700
1.9900
1.9900
13,666,200
Sep 23, 2026
1.8100
1.8300
1.6100
1.6600
1.6600
161,200
Sep 22, 2026
1.9100
1.9800
1.7000
1.8100
1.8100
132,900
Sep 21, 2026
1.9500
2.0200
1.8700
1.9100
1.9100
59,100
Sep 18, 2026
2.0000
2.1500
1.8700
1.8700
1.8700
87,500
Sep 17, 2026
2.0500
2.0740
1.9400
1.9500
1.9500
66,700
Sep 16, 2026
2.0900
2.1000
1.8900
2.0100
2.0100
86,500
Sep 15, 2026
2.1700
2.1890
2.0500
2.0500
2.0500
55,300
Sep 14, 2026
2.2400
2.3250
2.1800
2.2000
2.2000
97,800
Sep 11, 2026
2.4300
2.4450
2.1600
2.2400
2.2400
93,900
Sep 10, 2026
2.4200
2.5200
2.4100
2.4300
2.4300
29,200
Sep 9, 2026
2.4400
2.5300
2.3400
2.4600
2.4600
102,100
Sep 8, 2026
2.5200
2.7200
2.1000
2.5100
2.5100
3,078,600
Sep 4, 2026
2.8100
2.9700
2.8000
2.9400
2.9400
35,600
Sep 3, 2026
3.3400
3.3400
2.7000
2.8700
2.8700
127,100
Sep 2, 2026
3.5400
3.8100
3.3200
3.3550
3.3550
207,900
Sep 1, 2026
3.5100
3.7300
3.3000
3.4500
3.4500
543,900
Aug 31, 2026
3.6000
3.6000
3.2110
3.5900
3.5900
58,600
Aug 28, 2026
3.2000
3.4300
3.0000
3.4300
3.4300
120,200
Aug 27, 2026
2.7000
3.2800
2.6000
3.1700
3.1700
332,400
Aug 26, 2026
2.6900
2.7000
2.5500
2.7000
2.7000
60,600
Aug 25, 2026
2.3100
2.8880
2.2800
2.6000
2.6000
278,800
Aug 24, 2026
2.3200
2.3230
2.1500
2.3100
2.3100
307,700
Aug 21, 2026
2.1600
2.2300
2.0500
2.1800
2.1800
55,500
Aug 20, 2026
2.2600
2.3800
2.0600
2.1200
2.1200
90,100
Aug 19, 2026
2.1400
2.4000
2.1300
2.3000
2.3000
111,900
Aug 18, 2026
2.5200
3.0500
2.0500
2.1300
2.1300
1,237,400
Aug 17, 2026
2.6800
2.8960
2.4700
2.5200
2.5200
59,900
Aug 14, 2026
3.1850
3.2500
2.5800
2.6800
2.6800
130,300
Aug 13, 2026
3.0800
3.2700
2.8500
2.9250
2.9250
52,400
Aug 12, 2026
3.2100
3.3010
3.0900
3.1450
3.1450
55,800
Aug 11, 2026
3.3000
3.4300
3.1300
3.1700
3.1700
25,800
Aug 10, 2026
3.4400
3.6700
3.2400
3.2700
3.2700
39,100
Aug 7, 2026
3.4100
3.5700
3.3000
3.4100
3.4100
51,600
Aug 6, 2026
3.4500
3.5300
3.2000
3.4100
3.4100
48,600
Aug 5, 2026
3.6900
3.6900
3.0700
3.4300
3.4300
47,900
Aug 4, 2026
3.5900
3.6900
3.4100
3.6000
3.6000
67,600
Aug 3, 2026
3.3000
4.2400
3.2500
3.3400
3.3400
287,800
Jul 31, 2026
3.1400
3.3700
3.0700
3.2000
3.2000
64,700
Jul 30, 2026
2.5500
3.3190
2.5200
3.1500
3.1500
94,300
Jul 29, 2026
2.5100
2.7600
2.3500
2.5800
2.5800
54,300
Jul 28, 2026
2.6400
2.8170
2.5600
2.5850
2.5850
40,700
Jul 27, 2026
2.6700
2.6700
2.4600
2.6500
2.6500
72,300
Jul 24, 2026
2.8100
2.8800
2.4150
2.5000
2.5000
56,700
Jul 23, 2026
3.2700
3.3300
2.8200
2.8800
2.8800
91,700
Jul 22, 2026
3.3500
3.5900
3.1300
3.3450
3.3450
89,700
Jul 21, 2026
3.8500
4.0350
3.1900
3.3800
3.3800
94,400
Jul 20, 2026
4.0200
4.1090
3.7800
3.8300
3.8300
80,400
Jul 17, 2026
4.0100
4.1800
4.0000
4.0000
4.0000
16,900
Jul 16, 2026
4.3000
4.4530
4.0400
4.0600
4.0600
97,500
Jul 15, 2026
4.4200
4.5000
4.3000
4.3000
4.3000
45,200
Jul 14, 2026
4.4400
4.5200
4.3100
4.5000
4.5000
25,800
Jul 13, 2026
4.6000
4.6150
4.4200
4.4200
4.4200
37,200
Jul 10, 2026
4.6400
4.7800
4.4500
4.5500
4.5500
30,600
Jul 9, 2026
4.4400
4.7600
4.4400
4.6450
4.6450
30,700
Jul 8, 2026
4.4700
4.5300
4.3100
4.4300
4.4300
20,200
Jul 7, 2026
4.5100
4.7800
4.3000
4.4700
4.4700
41,900
Jul 6, 2026
4.4200
4.9700
4.4200
4.6200
4.6200
59,400
Jul 2, 2026
4.4900
4.7400
4.2200
4.3000
4.3000
101,800
Jul 1, 2026
4.8600
4.9790
4.3500
4.5800
4.5800
74,000
Jun 30, 2026
1:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
5.5800
5.6100
4.8100
4.9900
4.9900
130,700
Jun 29, 2026
6.2400
6.4380
5.1600
5.2560
5.2560
79,183
Jun 26, 2026
5.6760
6.4800
5.4000
6.1800
6.1800
80,217
Jun 25, 2026
6.5400
7.0800
6.5400
6.7200
6.7200
38,267
Jun 24, 2026
6.2400
6.7200
6.1800
6.6600
6.6600
32,933
Jun 23, 2026
6.6000
6.9000
6.4800
6.4800
6.4800
48,917
Jun 22, 2026
6.4200
7.2000
5.8920
6.9600
6.9600
748,700
Jun 18, 2026
6.5400
6.7800
6.2400
6.5400
6.5400
156,583
Jun 17, 2026
6.4800
7.5000
6.4800
6.6000
6.6000
91,150
Jun 16, 2026
6.6600
7.3200
6.2100
6.8400
6.8400
718,550
Jun 15, 2026
7.6800
7.8000
7.2000
7.3200
7.3200
57,767
Jun 12, 2026
7.8600
7.9980
7.3200
7.6800
7.6800
88,467
Jun 11, 2026
7.1400
7.9800
6.9000
7.9200
7.9200
217,350
Jun 10, 2026
7.0800
8.4000
6.9000
7.2600
7.2600
150,867
Jun 9, 2026
8.3400
8.4600
6.6060
7.0800
7.0800
147,733
Jun 8, 2026
9.3000
9.4800
8.2800
8.7000
8.7000
109,000
Jun 5, 2026
9.6000
10.2000
9.3000
9.7800
9.7800
132,283
Jun 4, 2026
9.6600
10.4400
9.6000
9.7800
9.7800
133,617
Jun 3, 2026
10.6200
10.7400
9.4200
10.0800
10.0800
210,350
Jun 2, 2026
12.3600
12.3600
10.6140
10.7400
10.7400
288,433
Jun 1, 2026
12.6600
13.5000
11.8200
12.4200
12.4200
580,750
May 29, 2026
12.8700
13.0200
11.8800
11.8800
11.8800
423,483
May 28, 2026
12.6000
14.1000
11.7000
12.5400
12.5400
574,900
May 27, 2026
15.8400
16.0200
11.1600
11.6400
11.6400
569,783
May 26, 2026
16.3200
17.8200
14.8800
15.7200
15.7200
504,333
May 22, 2026
19.2600
20.8800
16.2000
17.3400
17.3400
3,368,383
May 21, 2026
13.0200
17.5200
9.6000
15.4800
15.4800
3,539,733
May 20, 2026
6.2400
23.9400
6.1800
14.5800
14.5800
32,625,083
May 19, 2026
7.4400
7.7820
6.0000
6.3600
6.3600
1,509,017
May 18, 2026
6.9000
9.6000
5.6880
8.0400
8.0400
6,209,050
May 15, 2026
6.6600
8.5200
5.9460
7.3200
7.3200
65,820,567
May 14, 2026
2.1240
2.1660
2.0220
2.0220
2.0220
5,858,350
May 13, 2026
2.0700
2.1660
2.0100
2.0940
2.0940
41,367
May 12, 2026
1.8060
2.1720
1.8060
2.0400
2.0400
48,883
May 11, 2026
1.9560
1.9560
1.8000
1.8480
1.8480
23,900
May 8, 2026
1.9260
2.0220
1.8180
1.9740
1.9740
45,317
May 7, 2026
2.1540
2.1600
1.8900
1.9200
1.9200
76,717
May 6, 2026
2.4000
2.4300
1.8900
2.1060
2.1060
105,583
May 5, 2026
2.4660
2.4720
2.4000
2.4540
2.4540
42,933
May 4, 2026
2.6400
2.6760
2.4240
2.4600
2.4600
81,317
May 1, 2026
2.6100
3.0300
2.5200
2.7120
2.7120
75,983
Apr 30, 2026
2.3460
2.8560
2.3460
2.8260
2.8260
240,000
Apr 29, 2026
2.3400
2.5020
2.3400
2.4480
2.4480
87,550
Apr 28, 2026
2.3100
2.5380
2.2800
2.4000
2.4000
228,300
Apr 27, 2026
2.3160
2.8740
2.0100
2.6340
2.6340
5,332,083
Apr 24, 2026
2.2680
2.3700
2.1600
2.2560
2.2560
75,383
Apr 23, 2026
2.3460
2.4960
2.3460
2.4540
2.4540
50,517
Apr 22, 2026
2.3400
2.4000
2.2500
2.3940
2.3940
36,733
Apr 21, 2026
2.4000
2.5200
2.2440
2.2860
2.2860
51,100
Apr 20, 2026
2.6400
2.6820
2.4480
2.4660
2.4660
88,400
Apr 17, 2026
2.4600
2.6220
2.3400
2.6220
2.6220
60,717
Apr 16, 2026
2.3220
2.5200
2.3220
2.5140
2.5140
107,300
Apr 15, 2026
2.1000
2.4420
2.1000
2.4420
2.4420
176,450
Apr 14, 2026
2.1000
2.2200
2.0760
2.0760
2.0760
27,733
Apr 13, 2026
2.1720
2.2200
2.0100
2.1120
2.1120
81,783
Apr 10, 2026
2.0460
2.2200
1.8120
2.1900
2.1900
137,817
Apr 9, 2026
1.9800
2.1180
1.9800
2.0220
2.0220
55,683
Apr 8, 2026
1.7400
2.0940
1.7400
1.9680
1.9680
156,683
Apr 7, 2026
1.7700
1.7940
1.5660
1.6380
1.6380
63,550
Apr 6, 2026
1.6740
1.7280
1.6200
1.7220
1.7220
63,583
Apr 2, 2026
1.5540
1.7580
1.5000
1.6080
1.6080
129,250
Apr 1, 2026
1.9800
2.0400
1.6320
1.8000
1.8000
143,000
Mar 31, 2026
2.1240
2.2440
2.0400
2.1600
2.1600
70,717
Mar 30, 2026
2.3460
2.4000
2.1120
2.1660
2.1660
79,367
Mar 27, 2026
2.2320
2.5800
2.1600
2.3940
2.3940
145,167
Mar 26, 2026
2.2560
2.5020
2.1540
2.2380
2.2380
110,933
Mar 25, 2026
2.4000
2.4360
2.1720
2.3400
2.3400
105,983
Mar 24, 2026
3.0000
3.0540
2.3100
2.5500
2.5500
221,550
Mar 23, 2026
4.1340
4.3200
2.7840
3.1080
3.1080
456,583
Mar 20, 2026
4.3560
4.7340
4.2000
4.4340
4.4340
193,600
Mar 19, 2026
4.7640
5.1600
4.2900
4.5180
4.5180
322,850
Mar 18, 2026
5.2560
6.2400
4.8240
5.5440
5.5440
1,684,533
Mar 17, 2026
4.9140
5.6640
4.2120
5.2560
5.2560
3,135,767
Mar 16, 2026
4.4880
7.0200
4.0680
5.6100
5.6100
76,830,467
Mar 13, 2026
3.3000
3.3000
3.0000
3.0960
3.0960
6,483
Mar 12, 2026
3.4800
3.6000
2.8320
3.3540
3.3540
18,700
Mar 11, 2026
3.4860
3.5340
3.1500
3.1500
3.1500
18,100
Mar 10, 2026
3.6060
3.8280
3.3600
3.3720
3.3720
14,567
Mar 9, 2026
3.7200
3.7800
3.3060
3.5580
3.5580
3,567
Mar 6, 2026
4.0080
4.4400
3.7200
3.7200
3.7200
15,417
Mar 5, 2026
3.9420
3.9600
3.4800
3.7800
3.7800
5,550
Mar 4, 2026
3.9420
4.0980
3.4860
3.9420
3.9420
16,967
Mar 3, 2026
3.3000
4.6800
3.2820
3.9600
3.9600
74,450
Mar 2, 2026
3.1860
3.3000
2.9160
3.3000
3.3000
9,967
Feb 27, 2026
3.2340
3.4560
3.1200
3.2460
3.2460
4,800
Feb 26, 2026
3.1020
3.5880
3.0000
3.3000
3.3000
150,183
Feb 25, 2026
3.5040
3.5400
3.1500
3.1560
3.1560
4,033
Feb 24, 2026
3.6540
3.6600
3.2400
3.4080
3.4080
11,500
Feb 23, 2026
3.6780
3.7800
3.3660
3.5340
3.5340
15,317
Feb 20, 2026
3.7500
3.7500
3.1800
3.4740
3.4740
28,483
Feb 19, 2026
3.6000
4.0200
3.3060
3.6180
3.6180
22,300
Feb 18, 2026
3.7800
3.8400
3.1680
3.5520
3.5520
14,067
Feb 17, 2026
4.1220
4.1220
3.6060
3.6060
3.6060
16,983
Feb 13, 2026
5.1600
5.1600
3.9000
3.9000
3.9000
103,817
Feb 12, 2026
5.7600
5.8080
4.9500
4.9500
4.9500
17,900
Feb 11, 2026
6.1800
6.3000
5.8800
5.9400
5.9400
14,167
Feb 10, 2026
6.3000
6.6000
6.0000
6.0600
6.0600
7,217
Feb 9, 2026
6.5100
6.6600
6.2400
6.3000
6.3000
6,117
Feb 6, 2026
5.9400
6.3600
5.7600
6.2400
6.2400
7,133
Feb 5, 2026
6.3000
6.3600
5.9400
5.9400
5.9400
20,583
Feb 4, 2026
6.6000
6.6000
6.1200
6.3000
6.3000
9,117
Feb 3, 2026
6.6600
6.9000
6.3600
6.6600
6.6600
8,800
Feb 2, 2026
6.7200
7.1400
6.6600
6.9600
6.9600
10,983
Jan 30, 2026
6.9600
7.1400
6.6600
6.6600
6.6600
13,400
Jan 29, 2026
7.4580
7.6020
6.7200
6.8400
6.8400
11,550
Jan 28, 2026
7.5600
7.9080
7.2600
7.3200
7.3200
6,750
Jan 27, 2026
7.6800
7.9200
7.3800
7.6500
7.6500
6,750
Jan 26, 2026
8.1000
8.1600
7.1400
7.4400
7.4400
22,650
Jan 23, 2026
8.4600
8.7540
7.7400
8.1000
8.1000
15,467
Jan 22, 2026
7.7700
9.9000
7.7700
8.3400
8.3400
18,783
Jan 21, 2026
8.1660
8.3400
7.5000
7.9800
7.9800
9,867
Jan 20, 2026
8.1000
8.6400
7.8000
8.1000
8.1000
12,383
Jan 16, 2026
7.0260
8.3400
7.0260
8.2800
8.2800
38,767
Jan 15, 2026
7.1400
7.3800
6.7200
6.8400
6.8400
3,767
Jan 14, 2026
7.1400
7.2600
6.6000
6.9000
6.9000
3,317
Jan 13, 2026
7.0800
7.4700
6.7980
7.2000
7.2000
5,117
Jan 12, 2026
7.5600
7.5600
7.0800
7.3200
7.3200
6,717
Jan 9, 2026
7.6800
7.6800
7.1400
7.3200
7.3200
6,967
Jan 8, 2026
7.6740
7.6800
7.2900
7.3200
7.3200
5,233
Jan 7, 2026
7.5000
8.1000
7.3200
7.5000
7.5000
7,800
Jan 6, 2026
6.9000
7.7400
6.9000
7.2000
7.2000
12,583
Jan 5, 2026
6.7200
7.4400
6.5400
6.6600
6.6600
12,617
Jan 2, 2026
6.0000
6.8700
5.8800
6.7200
6.7200
7,883
Dec 31, 2025
7.0200
7.0200
5.7180
5.8260
5.8260
45,717
Dec 30, 2025
7.3800
7.5900
6.6600
6.8040
6.8040
30,200
Dec 29, 2025
8.1000
8.4600
7.5000
7.5000
7.5000
7,433
Dec 26, 2025
8.7000
9.0000
8.0400
8.5200
8.5200
6,300
Dec 24, 2025
8.8200
9.2400
8.5200
8.9100
8.9100
8,950
Dec 23, 2025
10.1400
10.1400
9.0900
9.3420
9.3420
2,433
Dec 22, 2025
9.9600
10.1220
9.3600
9.3600
9.3600
3,250
Dec 19, 2025
9.7200
9.9000
9.1800
9.4200
9.4200
4,967
Dec 18, 2025
10.7400
10.7400
9.3000
9.7800
9.7800
3,733
Dec 17, 2025
10.8600
10.9920
10.3020
10.4100
10.4100
2,850
Dec 16, 2025
10.8000
11.1000
10.5000
10.6800
10.6800
4,467
Dec 15, 2025
10.9800
11.4600
10.6200
11.1960
11.1960
10,083
Dec 12, 2025
11.7600
11.8800
9.1200
10.8600
10.8600
35,283
Dec 11, 2025
12.0000
12.2400
11.6100
11.8200
11.8200
7,633
Dec 10, 2025
11.4600
12.9120
11.3400
12.0000
12.0000
7,417
Dec 9, 2025
11.8200
11.8800
11.4000
11.5200
11.5200
4,000
Dec 8, 2025
11.7600
12.2400
11.1000
11.8200
11.8200
11,733
Dec 5, 2025
12.3060
12.6600
11.7000
11.8800
11.8800
2,617
Dec 4, 2025
12.0600
12.8400
12.0600
12.2400
12.2400
4,000
Dec 3, 2025
11.7600
12.3600
11.7600
12.3600
12.3600
4,883
Dec 2, 2025
11.8800
12.1800
11.8260
11.9400
11.9400
1,917
Dec 1, 2025
13.0200
13.0200
11.7600
11.8200
11.8200
3,350
Nov 28, 2025
13.1400
13.2900
11.7600
12.7200
12.7200
8,333
Nov 26, 2025
11.5800
11.9400
11.4600
11.7000
11.7000
3,750
Nov 25, 2025
13.0800
13.2600
11.4600
11.5200
11.5200
34,533
Nov 24, 2025
12.9600
13.7400
12.6600
13.0200
13.0200
5,817
Nov 21, 2025
11.9520
14.1000
11.9520
13.0200
13.0200
7,833
Nov 20, 2025
12.3000
12.4200
11.0400
11.5380
11.5380
13,017
Nov 19, 2025
15.0000
15.0600
11.8800
12.0000
12.0000
20,833
Nov 18, 2025
17.8200
17.8200
13.9800
14.4600
14.4600
26,017
Nov 17, 2025
18.1200
18.6600
15.6600
18.3600
18.3600
12,200
Nov 14, 2025
14.7600
22.6800
13.8000
18.0000
18.0000
289,750
Nov 13, 2025
15.5400
15.5760
14.0400
14.9400
14.9400
7,067
Nov 12, 2025
16.8000
17.4000
15.4800
15.6000
15.6000
10,717
Nov 11, 2025
18.4200
18.4200
16.5000
16.9800
16.9800
4,517
Nov 10, 2025
18.7200
19.4400
18.3000
18.3600
18.3600
1,833
Nov 7, 2025
20.0400
21.5580
17.2200
18.1200
18.1200
7,283
Nov 6, 2025
20.1000
20.4000
19.5300
19.9200
19.9200
2,150
Nov 5, 2025
20.4000
20.4000
18.8400
19.8600
19.8600
3,700
Nov 4, 2025
21.6000
22.8120
19.3800
20.4000
20.4000
10,917
Nov 3, 2025
22.9200
22.9200
21.4800
21.6000
21.6000
2,450
