|
|
Closing price on 3/12/2026
|
|
| Open |
22.30 |
| High |
22.55 |
| Low |
21.90 |
| Volume |
8,759,200 |
| Split-adjusted Price |
21.95 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
-0.70 / -3.09%
|
22.30
|
22.55
|
21.90
|
21.95
|
22.11
|
21.95
|
8,759,200
|
|
|
3/11/2026
|
+0.65 / +2.95%
|
22.05
|
22.95
|
21.85
|
22.65
|
22.42
|
22.65
|
9,581,100
|
|
|
3/10/2026
|
+0.25 / +1.15%
|
22.50
|
22.50
|
21.65
|
22.00
|
21.99
|
22.00
|
19,978,700
|
|
|
3/9/2026
|
-1.60 / -6.85%
|
21.75
|
22.00
|
21.75
|
21.75
|
21.75
|
21.75
|
12,509,000
|
|
|
3/6/2026
|
-1.15 / -4.69%
|
24.40
|
24.40
|
23.20
|
23.35
|
23.78
|
23.35
|
17,439,700
|
|
|
3/5/2026
|
-0.10 / -0.41%
|
25.00
|
25.75
|
24.50
|
24.50
|
25.10
|
24.50
|
24,672,000
|
|
|
3/4/2026
|
+0.70 / +2.93%
|
23.90
|
24.80
|
23.30
|
24.60
|
24.02
|
24.60
|
22,594,400
|
|
|
3/3/2026
|
+0.55 / +2.36%
|
23.40
|
24.30
|
23.40
|
23.90
|
23.90
|
23.90
|
14,779,800
|
|
|
3/2/2026
|
-0.90 / -3.71%
|
23.00
|
24.10
|
23.00
|
23.35
|
23.64
|
23.35
|
15,653,500
|
|
|
2/27/2026
|
+0.10 / +0.41%
|
24.15
|
24.55
|
23.95
|
24.25
|
24.27
|
24.25
|
10,392,300
|
|
|
2/26/2026
|
0.00 / 0.00%
|
24.20
|
24.45
|
23.90
|
24.15
|
24.16
|
24.15
|
7,110,200
|
|
|
2/25/2026
|
+0.05 / +0.21%
|
24.05
|
24.70
|
23.95
|
24.15
|
24.32
|
24.15
|
11,183,800
|
|
|
2/24/2026
|
+0.20 / +0.84%
|
23.80
|
24.35
|
23.70
|
24.10
|
24.13
|
24.10
|
15,399,200
|
|
|
2/23/2026
|
+0.30 / +1.27%
|
23.85
|
23.90
|
23.60
|
23.90
|
23.79
|
23.90
|
5,919,100
|
|
|
2/13/2026
|
+0.30 / +1.29%
|
23.25
|
23.90
|
23.20
|
23.60
|
23.53
|
23.60
|
6,568,400
|
|
|
2/12/2026
|
-0.10 / -0.43%
|
23.50
|
23.55
|
23.30
|
23.30
|
23.37
|
23.30
|
3,390,400
|
|
|
2/11/2026
|
+0.60 / +2.63%
|
23.00
|
23.55
|
22.90
|
23.40
|
23.33
|
23.40
|
8,012,900
|
|
|
2/10/2026
|
-0.10 / -0.44%
|
22.90
|
23.05
|
22.70
|
22.80
|
22.87
|
22.80
|
4,567,500
|
|
|
2/9/2026
|
+0.40 / +1.78%
|
22.75
|
23.15
|
22.65
|
22.90
|
22.85
|
22.90
|
4,738,100
|
|
|
2/6/2026
|
-0.65 / -2.81%
|
22.95
|
23.05
|
22.50
|
22.50
|
22.70
|
22.50
|
10,291,300
|
|
|
2/5/2026
|
-0.55 / -2.32%
|
23.80
|
23.80
|
23.15
|
23.15
|
23.45
|
23.15
|
7,571,500
|
|
|
2/4/2026
|
+0.20 / +0.84%
|
24.15
|
24.80
|
23.95
|
24.10
|
24.31
|
23.70
|
12,850,600
|
|
|
2/3/2026
|
+0.20 / +0.84%
|
23.80
|
24.25
|
23.65
|
23.90
|
24.00
|
23.50
|
12,530,100
|
|
|
2/2/2026
|
+0.15 / +0.64%
|
23.60
|
23.95
|
23.25
|
23.70
|
23.63
|
23.31
|
10,921,000
|
|
|
1/30/2026
|
-0.05 / -0.21%
|
23.70
|
23.80
|
23.50
|
23.55
|
23.64
|
23.16
|
10,281,500
|
|
|
1/29/2026
|
+0.15 / +0.64%
|
23.45
|
23.90
|
23.45
|
23.60
|
23.69
|
23.21
|
8,057,900
|
|
|
1/28/2026
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.15
|
23.45
|
23.40
|
23.06
|
9,153,000
|
|
|
1/27/2026
|
+0.45 / +1.97%
|
22.95
|
23.75
|
22.80
|
23.35
|
23.37
|
22.96
|
13,071,800
|
|
|
1/26/2026
|
-0.75 / -3.17%
|
23.50
|
23.95
|
22.65
|
22.90
|
23.17
|
22.52
|
18,567,000
|
|
|
1/23/2026
|
0.00 / 0.00%
|
23.90
|
24.35
|
23.55
|
23.65
|
23.89
|
23.26
|
16,220,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|