|
Closing price on 1/19/2021
|
|
| Open |
33.10 |
| High |
33.15 |
| Low |
31.00 |
| Volume |
7,738,500 |
| Split-adjusted Price |
14.63 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-2.30 / -6.91%
|
33.10
|
33.15
|
31.00
|
31.00
|
32.01
|
14.63
|
7,738,500
|
|
|
1/18/2021
|
-0.85 / -2.49%
|
34.25
|
34.25
|
33.25
|
33.30
|
33.60
|
15.72
|
7,054,600
|
|
|
1/15/2021
|
+0.50 / +1.49%
|
34.05
|
34.50
|
33.75
|
34.15
|
34.09
|
16.12
|
7,380,300
|
|
|
1/14/2021
|
+1.80 / +5.65%
|
31.85
|
34.05
|
31.50
|
33.65
|
32.88
|
15.88
|
11,125,000
|
|
|
1/13/2021
|
-0.45 / -1.39%
|
32.30
|
32.30
|
31.75
|
31.85
|
31.85
|
15.03
|
4,458,300
|
|
|
1/12/2021
|
+0.40 / +1.25%
|
31.60
|
32.50
|
31.20
|
32.30
|
31.94
|
15.24
|
6,893,400
|
|
|
1/11/2021
|
-0.70 / -2.15%
|
32.70
|
32.85
|
31.70
|
31.90
|
31.90
|
15.06
|
6,589,600
|
|
|
1/8/2021
|
+0.30 / +0.93%
|
32.70
|
33.20
|
32.00
|
32.60
|
32.80
|
15.39
|
5,983,900
|
|
|
1/7/2021
|
+0.70 / +2.22%
|
32.10
|
32.30
|
31.50
|
32.30
|
31.86
|
15.24
|
4,128,700
|
|
|
1/6/2021
|
0.00 / 0.00%
|
32.00
|
32.65
|
31.50
|
31.60
|
32.14
|
14.91
|
4,972,500
|
|
|
1/5/2021
|
-0.40 / -1.25%
|
31.60
|
32.10
|
31.50
|
31.60
|
31.87
|
14.91
|
4,315,200
|
|
|
1/4/2021
|
+0.60 / +1.91%
|
32.90
|
32.90
|
31.80
|
32.00
|
32.20
|
15.10
|
4,219,300
|
|
|
12/31/2020
|
+0.65 / +2.11%
|
30.75
|
31.85
|
30.50
|
31.40
|
31.17
|
14.82
|
3,926,510
|
|
|
12/30/2020
|
-0.60 / -1.91%
|
31.00
|
31.45
|
30.50
|
30.75
|
30.88
|
14.51
|
4,046,180
|
|
|
12/29/2020
|
-0.10 / -0.32%
|
31.20
|
32.00
|
30.50
|
31.35
|
31.33
|
14.80
|
4,302,410
|
|
|
12/28/2020
|
+0.95 / +3.06%
|
31.80
|
32.30
|
30.95
|
31.95
|
31.86
|
14.84
|
5,782,960
|
|
|
12/25/2020
|
+2.00 / +6.90%
|
28.85
|
31.00
|
28.85
|
31.00
|
30.16
|
14.40
|
6,229,220
|
|
|
12/24/2020
|
-0.40 / -1.36%
|
29.50
|
29.70
|
27.40
|
29.00
|
28.32
|
13.47
|
5,680,020
|
|
|
12/23/2020
|
-1.25 / -4.08%
|
30.50
|
30.50
|
29.00
|
29.40
|
29.96
|
13.66
|
5,581,520
|
|
|
12/22/2020
|
-0.10 / -0.33%
|
30.45
|
31.15
|
30.05
|
30.65
|
30.72
|
14.24
|
5,367,590
|
|
|
12/21/2020
|
+1.55 / +5.31%
|
29.70
|
30.95
|
29.45
|
30.75
|
30.22
|
14.29
|
6,305,600
|
|
|
12/18/2020
|
+1.65 / +5.99%
|
27.95
|
29.30
|
27.60
|
29.20
|
28.50
|
13.57
|
4,620,300
|
|
|
12/17/2020
|
-0.60 / -2.13%
|
27.95
|
28.20
|
27.30
|
27.55
|
27.82
|
12.80
|
6,134,820
|
|
|
12/16/2020
|
-0.40 / -1.40%
|
28.60
|
28.80
|
28.05
|
28.15
|
28.40
|
13.08
|
5,084,250
|
|
|
12/15/2020
|
-0.20 / -0.70%
|
28.60
|
29.15
|
28.20
|
28.55
|
28.67
|
13.26
|
4,877,910
|
|
|
12/14/2020
|
+1.30 / +4.74%
|
28.00
|
29.20
|
27.50
|
28.75
|
28.66
|
13.36
|
5,404,280
|
|
|
12/11/2020
|
+0.60 / +2.23%
|
26.80
|
27.45
|
26.30
|
27.45
|
26.81
|
12.75
|
5,954,580
|
|
|
12/10/2020
|
-0.45 / -1.65%
|
27.00
|
27.60
|
26.80
|
26.85
|
27.08
|
12.47
|
3,655,170
|
|
|
12/9/2020
|
+0.80 / +3.02%
|
26.95
|
27.90
|
26.90
|
27.30
|
27.29
|
12.68
|
4,512,980
|
|
|
12/8/2020
|
+1.70 / +6.85%
|
24.95
|
26.50
|
24.95
|
26.50
|
25.80
|
12.31
|
22,175,480
|
|
|
|