|
Closing price on 10/11/2018
|
|
| Open |
62.60 |
| High |
65.60 |
| Low |
62.00 |
| Volume |
482,720 |
| Split-adjusted Price |
9.81 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2018
|
-4.60 / -6.91%
|
62.60
|
65.60
|
62.00
|
62.00
|
62.75
|
9.81
|
482,720
|
|
|
10/10/2018
|
-0.30 / -0.45%
|
68.50
|
68.50
|
66.60
|
66.60
|
67.39
|
10.54
|
114,050
|
|
|
10/9/2018
|
-0.60 / -0.89%
|
67.10
|
67.50
|
66.90
|
66.90
|
67.05
|
10.58
|
80,670
|
|
|
10/8/2018
|
+0.40 / +0.60%
|
66.50
|
67.50
|
66.50
|
67.50
|
67.06
|
10.68
|
166,490
|
|
|
10/5/2018
|
-2.30 / -3.31%
|
69.40
|
69.40
|
67.10
|
67.10
|
68.37
|
10.61
|
573,340
|
|
|
10/4/2018
|
0.00 / 0.00%
|
69.50
|
69.80
|
69.10
|
69.40
|
69.57
|
10.98
|
160,780
|
|
|
10/3/2018
|
0.00 / 0.00%
|
69.40
|
69.80
|
68.90
|
69.40
|
69.26
|
10.98
|
52,150
|
|
|
10/2/2018
|
-0.10 / -0.14%
|
68.70
|
70.00
|
68.20
|
69.40
|
69.41
|
10.98
|
396,100
|
|
|
10/1/2018
|
+0.50 / +0.72%
|
69.00
|
69.60
|
68.20
|
69.50
|
69.19
|
10.99
|
281,100
|
|
|
9/28/2018
|
+0.80 / +1.17%
|
68.60
|
69.10
|
67.00
|
69.00
|
68.81
|
10.91
|
457,730
|
|
|
9/27/2018
|
+1.60 / +2.40%
|
66.90
|
68.40
|
66.30
|
68.20
|
67.38
|
10.79
|
328,360
|
|
|
9/26/2018
|
+0.10 / +0.15%
|
66.70
|
67.30
|
66.20
|
66.60
|
66.85
|
10.54
|
144,960
|
|
|
9/25/2018
|
+0.70 / +1.06%
|
65.80
|
66.80
|
65.30
|
66.50
|
66.06
|
10.52
|
238,420
|
|
|
9/24/2018
|
-1.40 / -2.08%
|
67.00
|
67.50
|
65.50
|
65.80
|
66.44
|
10.41
|
329,110
|
|
|
9/21/2018
|
-0.20 / -0.30%
|
67.50
|
67.50
|
66.20
|
67.20
|
66.91
|
10.63
|
258,350
|
|
|
9/20/2018
|
+2.40 / +3.69%
|
65.20
|
67.40
|
65.00
|
67.40
|
66.43
|
10.66
|
441,630
|
|
|
9/19/2018
|
+0.30 / +0.46%
|
65.00
|
65.80
|
65.00
|
65.00
|
65.44
|
10.28
|
285,260
|
|
|
9/18/2018
|
+1.80 / +2.86%
|
62.40
|
64.70
|
62.10
|
64.70
|
63.99
|
10.23
|
352,530
|
|
|
9/17/2018
|
0.00 / 0.00%
|
63.00
|
63.90
|
62.60
|
62.90
|
63.02
|
9.95
|
127,590
|
|
|
9/14/2018
|
+0.60 / +0.96%
|
62.50
|
63.90
|
62.50
|
62.90
|
63.14
|
9.95
|
318,600
|
|
|
9/13/2018
|
0.00 / 0.00%
|
62.40
|
63.20
|
62.30
|
62.30
|
62.74
|
9.85
|
163,910
|
|
|
9/12/2018
|
-0.80 / -1.27%
|
63.50
|
63.50
|
62.30
|
62.30
|
62.73
|
9.85
|
178,990
|
|
|
9/11/2018
|
+1.10 / +1.77%
|
61.90
|
63.30
|
61.70
|
63.10
|
62.67
|
9.98
|
330,180
|
|
|
9/10/2018
|
+0.70 / +1.14%
|
61.30
|
62.10
|
60.40
|
62.00
|
61.58
|
9.81
|
190,300
|
|
|
9/7/2018
|
+1.80 / +3.03%
|
59.20
|
61.60
|
59.20
|
61.30
|
60.85
|
9.70
|
313,780
|
|
|
9/6/2018
|
0.00 / 0.00%
|
59.90
|
60.30
|
59.10
|
59.50
|
59.55
|
9.41
|
149,610
|
|
|
9/5/2018
|
-0.60 / -1.00%
|
60.10
|
60.50
|
59.10
|
59.50
|
59.90
|
9.41
|
177,170
|
|
|
9/4/2018
|
-1.60 / -2.59%
|
61.30
|
61.60
|
59.00
|
60.10
|
60.62
|
9.51
|
268,940
|
|
|
8/31/2018
|
-1.80 / -2.83%
|
63.20
|
63.60
|
61.70
|
61.70
|
62.75
|
9.76
|
183,020
|
|
|
8/30/2018
|
+2.50 / +4.10%
|
61.00
|
63.50
|
61.00
|
63.50
|
62.54
|
10.04
|
359,090
|
|
|