|
Closing price on 10/29/2021
|
|
Open |
39.00 |
High |
39.00 |
Low |
38.00 |
Volume |
3,250,300 |
Split-adjusted Price |
25.21 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2021
|
-0.50 / -1.29%
|
39.00
|
39.00
|
38.00
|
38.20
|
38.44
|
25.21
|
3,250,300
|
|
10/28/2021
|
+0.55 / +1.44%
|
38.30
|
39.10
|
38.30
|
38.70
|
38.77
|
25.54
|
3,468,400
|
|
10/27/2021
|
+1.25 / +3.39%
|
36.95
|
38.20
|
36.95
|
38.15
|
37.72
|
25.18
|
2,845,100
|
|
10/26/2021
|
+0.40 / +1.10%
|
36.50
|
37.50
|
35.65
|
36.90
|
36.70
|
24.35
|
2,068,300
|
|
10/25/2021
|
-1.00 / -2.67%
|
37.50
|
37.55
|
36.50
|
36.50
|
37.00
|
24.09
|
3,493,300
|
|
10/22/2021
|
-0.55 / -1.45%
|
38.15
|
38.15
|
37.50
|
37.50
|
37.77
|
24.75
|
3,235,700
|
|
10/21/2021
|
-0.60 / -1.55%
|
38.80
|
38.95
|
37.95
|
38.05
|
38.20
|
25.11
|
2,779,700
|
|
10/20/2021
|
-0.30 / -0.77%
|
39.00
|
39.05
|
38.20
|
38.65
|
38.68
|
25.51
|
2,485,400
|
|
10/19/2021
|
+0.30 / +0.78%
|
38.90
|
39.40
|
38.55
|
38.95
|
39.11
|
25.71
|
3,015,600
|
|
10/18/2021
|
+0.60 / +1.58%
|
38.40
|
39.05
|
38.05
|
38.65
|
38.56
|
25.51
|
3,850,500
|
|
10/15/2021
|
-0.10 / -0.26%
|
38.40
|
38.50
|
38.00
|
38.05
|
38.22
|
25.11
|
2,046,800
|
|
10/14/2021
|
+0.25 / +0.66%
|
38.00
|
38.50
|
37.95
|
38.15
|
38.22
|
25.18
|
2,918,400
|
|
10/13/2021
|
-0.60 / -1.56%
|
38.50
|
38.80
|
37.90
|
37.90
|
38.27
|
25.01
|
3,261,400
|
|
10/12/2021
|
-0.50 / -1.28%
|
39.30
|
39.35
|
38.50
|
38.50
|
38.81
|
25.41
|
2,914,700
|
|
10/11/2021
|
+1.85 / +4.98%
|
38.00
|
39.15
|
38.00
|
39.00
|
38.62
|
25.74
|
4,698,700
|
|
10/8/2021
|
-0.30 / -0.61%
|
49.10
|
49.80
|
48.55
|
48.70
|
48.92
|
24.51
|
10,083,800
|
|
10/7/2021
|
-0.50 / -1.01%
|
49.50
|
50.00
|
49.00
|
49.00
|
49.42
|
24.66
|
5,363,800
|
|
10/6/2021
|
-0.70 / -1.39%
|
50.50
|
50.60
|
49.50
|
49.50
|
49.79
|
24.91
|
3,397,800
|
|
10/5/2021
|
+1.90 / +3.93%
|
48.90
|
50.80
|
48.80
|
50.20
|
49.77
|
25.26
|
3,975,000
|
|
10/4/2021
|
-2.20 / -4.36%
|
50.20
|
50.40
|
48.30
|
48.30
|
48.97
|
24.31
|
5,699,200
|
|
10/1/2021
|
-1.50 / -2.88%
|
51.70
|
52.60
|
50.50
|
50.50
|
51.37
|
25.41
|
5,481,403
|
|
9/30/2021
|
-0.60 / -1.14%
|
52.70
|
53.20
|
52.00
|
52.00
|
52.53
|
26.17
|
2,725,400
|
|
9/29/2021
|
-1.20 / -2.23%
|
53.90
|
54.00
|
52.50
|
52.60
|
53.08
|
26.47
|
2,921,300
|
|
9/28/2021
|
+2.10 / +4.06%
|
51.60
|
53.80
|
51.00
|
53.80
|
52.26
|
27.08
|
3,866,700
|
|
9/27/2021
|
-2.80 / -5.14%
|
54.70
|
54.90
|
51.50
|
51.70
|
53.12
|
26.02
|
4,020,400
|
|
9/24/2021
|
-0.60 / -1.09%
|
55.10
|
55.80
|
54.50
|
54.50
|
55.41
|
27.43
|
4,528,300
|
|
9/23/2021
|
+2.00 / +3.77%
|
54.50
|
55.70
|
53.50
|
55.10
|
54.85
|
27.73
|
9,071,100
|
|
9/22/2021
|
+0.20 / +0.38%
|
53.40
|
53.60
|
52.70
|
53.10
|
52.99
|
26.72
|
2,666,000
|
|
9/21/2021
|
-1.20 / -2.22%
|
53.30
|
54.00
|
52.40
|
52.90
|
53.19
|
26.62
|
3,694,200
|
|
9/20/2021
|
+0.40 / +0.74%
|
54.40
|
54.90
|
53.30
|
54.10
|
54.17
|
27.23
|
5,265,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|