|
|
Closing price on 11/2/2026
|
|
| Open |
23.05 |
| High |
23.30 |
| Low |
22.60 |
| Volume |
4,080,500 |
| Split-adjusted Price |
23.15 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2026
|
-0.05 / -0.22%
|
23.05
|
23.30
|
22.60
|
23.15
|
22.97
|
23.15
|
4,080,500
|
|
|
10/30/2026
|
+0.15 / +0.65%
|
23.05
|
23.25
|
22.50
|
23.20
|
22.97
|
23.20
|
3,604,600
|
|
|
10/29/2026
|
-0.40 / -1.71%
|
23.45
|
23.55
|
23.00
|
23.05
|
23.29
|
23.05
|
2,508,400
|
|
|
10/28/2026
|
-0.50 / -2.09%
|
23.90
|
24.00
|
23.40
|
23.45
|
23.65
|
23.45
|
3,099,300
|
|
|
10/27/2026
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.90
|
23.95
|
24.04
|
23.95
|
28,399,700
|
|
|
10/26/2026
|
+0.15 / +0.63%
|
24.00
|
24.50
|
23.70
|
24.15
|
24.19
|
24.15
|
5,288,300
|
|
|
10/23/2026
|
-0.10 / -0.41%
|
23.80
|
24.25
|
23.65
|
24.00
|
23.91
|
24.00
|
3,626,600
|
|
|
10/22/2026
|
-0.15 / -0.62%
|
24.35
|
24.35
|
23.90
|
24.10
|
24.09
|
24.10
|
1,594,100
|
|
|
10/21/2026
|
+0.35 / +1.46%
|
23.90
|
24.40
|
23.90
|
24.25
|
24.19
|
24.25
|
3,185,400
|
|
|
10/20/2026
|
-0.30 / -1.24%
|
24.30
|
24.30
|
23.75
|
23.90
|
23.95
|
23.90
|
1,119,700
|
|
|
10/19/2026
|
+0.45 / +1.89%
|
24.00
|
24.50
|
23.75
|
24.20
|
24.08
|
24.20
|
2,889,900
|
|
|
10/16/2026
|
-0.25 / -1.04%
|
24.00
|
24.15
|
23.70
|
23.75
|
23.97
|
23.75
|
2,518,100
|
|
|
10/15/2026
|
+0.90 / +3.90%
|
23.00
|
24.05
|
22.90
|
24.00
|
23.64
|
24.00
|
4,644,700
|
|
|
10/14/2026
|
+0.10 / +0.43%
|
23.00
|
23.15
|
22.70
|
23.10
|
22.90
|
23.10
|
11,627,300
|
|
|
10/13/2026
|
-0.20 / -0.86%
|
23.00
|
23.45
|
22.95
|
23.00
|
23.15
|
23.00
|
2,391,000
|
|
|
10/12/2026
|
+0.05 / +0.22%
|
23.15
|
23.35
|
23.10
|
23.20
|
23.22
|
23.20
|
10,313,600
|
|
|
10/9/2026
|
-0.45 / -1.91%
|
23.60
|
23.70
|
23.00
|
23.15
|
23.32
|
23.15
|
5,654,700
|
|
|
10/8/2026
|
+0.60 / +2.61%
|
22.95
|
23.60
|
22.70
|
23.60
|
23.36
|
23.60
|
4,243,700
|
|
|
10/7/2026
|
-0.50 / -2.13%
|
23.70
|
23.70
|
22.50
|
23.00
|
23.18
|
23.00
|
3,455,400
|
|
|
10/6/2026
|
+0.10 / +0.43%
|
23.65
|
23.65
|
22.60
|
23.50
|
23.08
|
23.50
|
3,945,500
|
|
|
10/5/2026
|
-0.10 / -0.43%
|
23.45
|
23.75
|
23.40
|
23.40
|
23.54
|
23.40
|
15,306,000
|
|
|
10/2/2026
|
-0.05 / -0.21%
|
23.50
|
23.75
|
22.90
|
23.50
|
23.38
|
23.50
|
3,307,000
|
|
|
10/1/2026
|
-0.25 / -1.05%
|
23.90
|
24.10
|
23.50
|
23.55
|
23.73
|
23.55
|
16,872,200
|
|
|
9/30/2026
|
-0.65 / -2.66%
|
24.45
|
24.65
|
23.80
|
23.80
|
24.20
|
23.80
|
10,885,900
|
|
|
9/29/2026
|
+0.55 / +2.30%
|
23.80
|
24.50
|
23.55
|
24.45
|
23.96
|
24.45
|
3,920,900
|
|
|
9/28/2026
|
-1.00 / -4.02%
|
24.90
|
25.00
|
23.65
|
23.90
|
24.12
|
23.90
|
14,312,400
|
|
|
9/25/2026
|
-0.20 / -0.80%
|
25.05
|
25.20
|
24.80
|
24.90
|
24.99
|
24.90
|
1,961,200
|
|
|
9/24/2026
|
-0.40 / -1.57%
|
25.50
|
25.55
|
25.00
|
25.10
|
25.20
|
25.10
|
1,945,600
|
|
|
9/23/2026
|
+0.50 / +2.00%
|
25.20
|
25.50
|
25.00
|
25.50
|
25.38
|
25.50
|
3,410,600
|
|
|
9/22/2026
|
0.00 / 0.00%
|
25.05
|
25.30
|
24.95
|
25.00
|
25.09
|
25.00
|
1,461,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:09:59 AM
|
|
|
|
|