|
|
Closing price on 1/22/2020
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
21.85 |
| Volume |
809,310 |
| Split-adjusted Price |
9.95 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2020
|
+0.25 / +1.14%
|
22.00
|
22.20
|
21.85
|
22.20
|
22.02
|
9.95
|
809,310
|
|
|
1/21/2020
|
+0.35 / +1.62%
|
21.55
|
22.20
|
21.50
|
21.95
|
21.92
|
9.83
|
899,530
|
|
|
1/20/2020
|
0.00 / 0.00%
|
21.45
|
21.65
|
21.45
|
21.60
|
21.55
|
9.68
|
369,830
|
|
|
1/17/2020
|
-0.25 / -1.14%
|
21.85
|
22.10
|
21.60
|
21.60
|
21.81
|
9.68
|
693,850
|
|
|
1/16/2020
|
+0.70 / +3.31%
|
21.35
|
21.85
|
21.15
|
21.85
|
21.57
|
9.79
|
1,613,670
|
|
|
1/15/2020
|
-0.30 / -1.40%
|
21.45
|
21.50
|
21.15
|
21.15
|
21.23
|
9.48
|
566,550
|
|
|
1/14/2020
|
0.00 / 0.00%
|
21.35
|
21.55
|
21.30
|
21.45
|
21.43
|
9.61
|
539,270
|
|
|
1/13/2020
|
+0.45 / +2.14%
|
21.05
|
21.50
|
21.00
|
21.45
|
21.37
|
9.61
|
1,409,220
|
|
|
1/10/2020
|
+0.25 / +1.20%
|
20.75
|
21.20
|
20.60
|
21.00
|
20.90
|
9.41
|
1,298,430
|
|
|
1/9/2020
|
+0.20 / +0.97%
|
20.75
|
20.85
|
20.50
|
20.75
|
20.67
|
9.30
|
569,210
|
|
|
1/8/2020
|
-0.45 / -2.14%
|
20.85
|
20.85
|
20.20
|
20.55
|
20.50
|
9.21
|
1,126,900
|
|
|
1/7/2020
|
+0.15 / +0.72%
|
20.90
|
21.10
|
20.75
|
21.00
|
20.91
|
9.41
|
470,270
|
|
|
1/6/2020
|
-0.35 / -1.65%
|
21.10
|
21.15
|
20.75
|
20.85
|
20.87
|
9.34
|
1,065,060
|
|
|
1/3/2020
|
-0.30 / -1.40%
|
21.60
|
21.75
|
21.20
|
21.20
|
21.36
|
9.50
|
630,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|