|
|
Closing price on 6/30/2025
|
|
| Open |
21.40 |
| High |
21.65 |
| Low |
21.35 |
| Volume |
10,889,400 |
| Split-adjusted Price |
21.40 |
There is no data on 7/1/2025. Display data on 6/30/2025 instead.
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2025
|
+0.25 / +1.18%
|
21.40
|
21.65
|
21.35
|
21.40
|
21.52
|
21.40
|
10,889,400
|
|
|
6/27/2025
|
+0.30 / +1.44%
|
20.95
|
21.35
|
20.90
|
21.15
|
21.15
|
21.15
|
8,203,400
|
|
|
6/26/2025
|
-0.10 / -0.48%
|
20.95
|
21.05
|
20.65
|
20.85
|
20.82
|
20.85
|
5,285,000
|
|
|
6/25/2025
|
+0.10 / +0.48%
|
20.90
|
21.30
|
20.80
|
20.95
|
21.05
|
20.95
|
8,076,801
|
|
|
6/24/2025
|
+0.60 / +2.96%
|
20.90
|
21.10
|
20.65
|
20.85
|
20.82
|
20.85
|
17,897,600
|
|
|
6/23/2025
|
-0.40 / -1.55%
|
25.60
|
25.60
|
25.25
|
25.35
|
25.40
|
20.23
|
20,910,100
|
|
|
6/20/2025
|
+0.05 / +0.19%
|
25.80
|
26.15
|
25.75
|
25.75
|
25.92
|
20.55
|
13,296,402
|
|
|
6/19/2025
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.65
|
25.70
|
25.74
|
20.51
|
7,315,300
|
|
|
6/18/2025
|
+0.15 / +0.58%
|
25.60
|
26.25
|
25.55
|
25.80
|
25.93
|
20.59
|
13,835,700
|
|
|
6/17/2025
|
-0.05 / -0.19%
|
25.80
|
25.90
|
25.55
|
25.65
|
25.68
|
20.47
|
7,611,000
|
|
|
6/16/2025
|
+0.50 / +1.98%
|
25.15
|
25.75
|
25.15
|
25.70
|
25.44
|
20.51
|
6,377,501
|
|
|
6/13/2025
|
-0.45 / -1.75%
|
25.45
|
25.65
|
25.00
|
25.20
|
25.26
|
20.11
|
13,112,400
|
|
|
6/12/2025
|
+0.15 / +0.59%
|
25.60
|
25.85
|
25.60
|
25.65
|
25.72
|
20.47
|
6,688,400
|
|
|
6/11/2025
|
0.00 / 0.00%
|
25.70
|
25.75
|
25.40
|
25.50
|
25.55
|
20.35
|
4,281,400
|
|
|
6/10/2025
|
+0.05 / +0.20%
|
25.50
|
25.80
|
25.45
|
25.50
|
25.64
|
20.35
|
5,919,500
|
|
|
6/9/2025
|
-0.10 / -0.39%
|
25.60
|
25.75
|
25.40
|
25.45
|
25.55
|
20.31
|
6,043,600
|
|
|
6/6/2025
|
-0.55 / -2.11%
|
26.10
|
26.20
|
25.55
|
25.55
|
25.85
|
20.39
|
12,379,800
|
|
|
6/5/2025
|
-0.40 / -1.51%
|
26.65
|
26.65
|
26.10
|
26.10
|
26.27
|
20.83
|
10,846,900
|
|
|
6/4/2025
|
-0.30 / -1.12%
|
27.15
|
27.15
|
26.35
|
26.50
|
26.70
|
21.15
|
11,196,400
|
|
|
6/3/2025
|
+1.05 / +4.08%
|
26.25
|
27.20
|
26.20
|
26.80
|
26.72
|
21.39
|
24,311,900
|
|
|
6/2/2025
|
+0.15 / +0.59%
|
25.50
|
25.85
|
25.40
|
25.75
|
25.67
|
20.55
|
6,630,800
|
|
|
5/30/2025
|
0.00 / 0.00%
|
25.75
|
26.25
|
25.55
|
25.60
|
25.82
|
20.43
|
11,645,200
|
|
|
5/29/2025
|
-0.35 / -1.35%
|
26.05
|
26.20
|
25.60
|
25.60
|
25.85
|
20.43
|
8,750,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
26.15
|
26.40
|
25.85
|
25.95
|
26.20
|
20.71
|
12,304,100
|
|
|
5/27/2025
|
+0.25 / +0.97%
|
25.80
|
26.20
|
25.70
|
25.95
|
25.97
|
20.71
|
11,576,400
|
|
|
5/26/2025
|
+0.55 / +2.19%
|
25.20
|
25.75
|
24.65
|
25.70
|
25.27
|
20.51
|
9,410,300
|
|
|
5/23/2025
|
-0.45 / -1.76%
|
25.65
|
25.70
|
25.15
|
25.15
|
25.34
|
20.07
|
9,630,000
|
|
|
5/22/2025
|
-0.10 / -0.39%
|
25.60
|
26.10
|
25.50
|
25.60
|
25.79
|
20.43
|
11,239,900
|
|
|
5/21/2025
|
-0.15 / -0.58%
|
25.85
|
26.10
|
25.55
|
25.70
|
25.72
|
20.51
|
8,745,600
|
|
|
5/20/2025
|
+0.20 / +0.78%
|
25.65
|
26.10
|
25.50
|
25.85
|
25.76
|
20.63
|
8,855,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|