|
Closing price on 1/12/2023
|
|
| Open |
22.80 |
| High |
23.10 |
| Low |
22.60 |
| Volume |
3,104,400 |
| Split-adjusted Price |
14.61 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.60
|
22.85
|
22.84
|
14.61
|
3,104,400
|
|
|
1/11/2023
|
+0.50 / +2.23%
|
22.70
|
23.45
|
22.55
|
22.95
|
23.01
|
14.67
|
4,999,100
|
|
|
1/10/2023
|
+0.15 / +0.67%
|
22.35
|
22.65
|
21.55
|
22.45
|
22.20
|
14.35
|
3,982,800
|
|
|
1/9/2023
|
+0.10 / +0.45%
|
22.50
|
22.85
|
22.20
|
22.30
|
22.44
|
14.25
|
3,151,200
|
|
|
1/6/2023
|
-0.10 / -0.45%
|
22.25
|
23.10
|
22.20
|
22.20
|
22.61
|
14.19
|
5,319,500
|
|
|
1/5/2023
|
+0.55 / +2.53%
|
21.70
|
22.45
|
21.65
|
22.30
|
22.00
|
14.25
|
4,157,200
|
|
|
1/4/2023
|
+0.35 / +1.64%
|
21.80
|
22.15
|
21.65
|
21.75
|
21.92
|
13.90
|
5,139,500
|
|
|
1/3/2023
|
+1.40 / +7.00%
|
20.30
|
21.40
|
20.25
|
21.40
|
21.10
|
13.68
|
3,235,400
|
|
|
12/30/2022
|
-0.40 / -1.96%
|
20.70
|
20.90
|
20.00
|
20.00
|
20.40
|
12.78
|
3,212,900
|
|
|
12/29/2022
|
-0.95 / -4.45%
|
21.10
|
21.35
|
20.40
|
20.40
|
20.88
|
13.04
|
3,633,200
|
|
|
12/28/2022
|
+0.25 / +1.18%
|
21.50
|
21.75
|
20.90
|
21.35
|
21.41
|
13.65
|
3,688,700
|
|
|
12/27/2022
|
+1.35 / +6.84%
|
19.80
|
21.10
|
19.70
|
21.10
|
20.47
|
13.49
|
5,251,300
|
|
|
12/26/2022
|
-1.45 / -6.84%
|
21.50
|
21.55
|
19.75
|
19.75
|
20.48
|
12.62
|
6,512,200
|
|
|
12/23/2022
|
-0.80 / -3.64%
|
22.00
|
22.15
|
21.20
|
21.20
|
21.62
|
13.55
|
4,286,600
|
|
|
12/22/2022
|
-0.15 / -0.68%
|
22.65
|
22.65
|
21.60
|
22.00
|
22.12
|
14.06
|
3,656,800
|
|
|
12/21/2022
|
+0.30 / +1.37%
|
22.30
|
22.30
|
20.60
|
22.15
|
21.66
|
14.16
|
6,417,000
|
|
|
12/20/2022
|
-0.60 / -2.67%
|
22.40
|
22.70
|
21.10
|
21.85
|
21.94
|
13.97
|
8,964,700
|
|
|
12/19/2022
|
-0.70 / -3.02%
|
23.20
|
24.40
|
22.45
|
22.45
|
23.48
|
14.35
|
9,130,000
|
|
|
12/16/2022
|
-0.30 / -1.28%
|
23.10
|
23.90
|
22.80
|
23.15
|
23.50
|
14.80
|
6,197,900
|
|
|
12/15/2022
|
+0.85 / +3.76%
|
22.25
|
23.50
|
22.25
|
23.45
|
22.97
|
14.99
|
8,223,900
|
|
|
12/14/2022
|
+0.30 / +1.35%
|
23.00
|
23.20
|
22.40
|
22.60
|
22.91
|
14.45
|
7,231,200
|
|
|
12/13/2022
|
+1.45 / +6.95%
|
21.00
|
22.30
|
20.50
|
22.30
|
21.43
|
14.25
|
7,521,800
|
|
|
12/12/2022
|
-1.30 / -5.87%
|
22.20
|
23.20
|
20.85
|
20.85
|
22.05
|
13.33
|
7,820,500
|
|
|
12/9/2022
|
-0.45 / -1.99%
|
22.65
|
22.75
|
21.80
|
22.15
|
22.16
|
14.16
|
4,936,300
|
|
|
12/8/2022
|
+1.45 / +6.86%
|
21.70
|
22.60
|
21.50
|
22.60
|
22.46
|
14.45
|
7,663,700
|
|
|
12/7/2022
|
-0.65 / -2.98%
|
21.60
|
22.00
|
20.90
|
21.15
|
21.41
|
13.52
|
8,285,900
|
|
|
12/6/2022
|
-1.60 / -6.84%
|
22.80
|
23.30
|
21.80
|
21.80
|
22.45
|
13.94
|
13,627,400
|
|
|
12/5/2022
|
+1.00 / +4.46%
|
23.50
|
23.75
|
22.60
|
23.40
|
23.15
|
14.96
|
11,516,100
|
|
|
12/2/2022
|
+1.45 / +6.92%
|
20.90
|
22.40
|
20.65
|
22.40
|
21.65
|
14.32
|
9,668,400
|
|
|
12/1/2022
|
-1.00 / -4.56%
|
22.50
|
22.50
|
20.70
|
20.95
|
21.75
|
13.39
|
12,095,400
|
|
|
|