|
Closing price on 1/2/2020
|
|
| Open |
21.45 |
| High |
21.70 |
| Low |
21.35 |
| Volume |
654,880 |
| Split-adjusted Price |
9.63 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
+0.15 / +0.70%
|
21.45
|
21.70
|
21.35
|
21.50
|
21.54
|
9.63
|
654,880
|
|
|
12/31/2019
|
+0.40 / +1.91%
|
20.90
|
21.45
|
20.90
|
21.35
|
21.25
|
9.57
|
448,010
|
|
|
12/30/2019
|
-0.45 / -2.10%
|
21.40
|
21.75
|
20.90
|
20.95
|
21.31
|
9.39
|
528,340
|
|
|
12/27/2019
|
+0.60 / +2.88%
|
20.75
|
21.40
|
20.70
|
21.40
|
21.00
|
9.59
|
690,170
|
|
|
12/26/2019
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.70
|
20.80
|
20.81
|
9.32
|
359,760
|
|
|
12/25/2019
|
+0.10 / +0.48%
|
20.70
|
21.05
|
20.65
|
20.90
|
20.89
|
9.36
|
313,660
|
|
|
12/24/2019
|
+0.40 / +1.96%
|
20.55
|
20.85
|
20.40
|
20.80
|
20.59
|
9.32
|
347,180
|
|
|
12/23/2019
|
-0.05 / -0.24%
|
20.50
|
20.95
|
20.40
|
20.40
|
20.66
|
9.14
|
587,780
|
|
|
12/20/2019
|
-0.85 / -3.99%
|
21.30
|
21.30
|
20.20
|
20.45
|
20.65
|
9.16
|
1,150,230
|
|
|
12/19/2019
|
-0.90 / -4.05%
|
22.00
|
22.20
|
21.30
|
21.30
|
21.61
|
9.54
|
975,160
|
|
|
12/18/2019
|
-0.60 / -2.63%
|
22.80
|
22.95
|
22.20
|
22.20
|
22.62
|
9.72
|
678,970
|
|
|
12/17/2019
|
-0.35 / -1.51%
|
23.15
|
23.25
|
22.70
|
22.80
|
22.89
|
9.99
|
465,730
|
|
|
12/16/2019
|
+0.30 / +1.31%
|
22.70
|
23.20
|
22.70
|
23.15
|
22.84
|
10.14
|
455,490
|
|
|
12/13/2019
|
-0.05 / -0.22%
|
23.20
|
23.35
|
22.80
|
22.85
|
23.04
|
10.01
|
655,650
|
|
|
12/12/2019
|
+0.20 / +0.88%
|
23.00
|
23.20
|
22.85
|
22.90
|
23.00
|
10.03
|
833,370
|
|
|
12/11/2019
|
-0.10 / -0.44%
|
23.00
|
23.15
|
22.70
|
22.70
|
22.81
|
9.94
|
789,350
|
|
|
12/10/2019
|
-0.85 / -3.59%
|
23.60
|
23.70
|
22.80
|
22.80
|
23.16
|
9.99
|
1,201,410
|
|
|
12/9/2019
|
-0.25 / -1.05%
|
23.85
|
24.15
|
23.65
|
23.65
|
23.89
|
10.36
|
698,230
|
|
|
12/6/2019
|
+0.10 / +0.42%
|
23.95
|
24.15
|
23.80
|
23.90
|
23.93
|
10.47
|
396,390
|
|
|
12/5/2019
|
-0.35 / -1.45%
|
24.15
|
24.25
|
23.80
|
23.80
|
24.07
|
10.42
|
929,300
|
|
|
12/4/2019
|
+0.95 / +4.09%
|
23.20
|
24.15
|
23.10
|
24.15
|
23.51
|
10.58
|
1,057,000
|
|
|
12/3/2019
|
0.00 / 0.00%
|
23.05
|
23.60
|
22.95
|
23.20
|
23.27
|
10.16
|
696,370
|
|
|
12/2/2019
|
-0.20 / -0.85%
|
23.60
|
23.65
|
23.15
|
23.20
|
23.36
|
10.16
|
794,530
|
|
|
11/29/2019
|
+0.15 / +0.65%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.27
|
10.25
|
605,650
|
|
|
11/28/2019
|
-0.65 / -2.72%
|
23.90
|
23.90
|
23.25
|
23.25
|
23.51
|
10.18
|
1,262,140
|
|
|
11/27/2019
|
-0.10 / -0.42%
|
24.20
|
24.25
|
23.85
|
23.90
|
24.03
|
10.47
|
685,240
|
|
|
11/26/2019
|
+0.20 / +0.84%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.03
|
10.51
|
536,300
|
|
|
11/25/2019
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.45
|
23.80
|
23.88
|
10.42
|
658,720
|
|
|
11/22/2019
|
-0.80 / -3.23%
|
24.80
|
25.00
|
23.80
|
24.00
|
24.30
|
10.51
|
1,271,640
|
|
|
11/21/2019
|
+0.20 / +0.81%
|
24.40
|
25.05
|
24.40
|
24.80
|
24.77
|
10.86
|
1,101,100
|
|
|