|
|
Closing price on 11/23/2022
|
|
| Open |
18.75 |
| High |
19.10 |
| Low |
17.70 |
| Volume |
4,987,800 |
| Split-adjusted Price |
11.82 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2022
|
-1.30 / -6.84%
|
18.75
|
19.10
|
17.70
|
17.70
|
18.49
|
11.82
|
4,987,800
|
|
|
11/22/2022
|
+0.50 / +2.70%
|
18.35
|
19.75
|
18.15
|
19.00
|
19.17
|
12.68
|
9,576,600
|
|
|
11/21/2022
|
0.00 / 0.00%
|
18.70
|
19.05
|
18.30
|
18.50
|
18.58
|
12.35
|
5,103,300
|
|
|
11/18/2022
|
+0.90 / +5.11%
|
17.30
|
18.80
|
16.70
|
18.50
|
17.85
|
12.35
|
8,819,200
|
|
|
11/17/2022
|
+1.15 / +6.99%
|
17.10
|
17.60
|
17.00
|
17.60
|
17.46
|
11.75
|
6,972,100
|
|
|
11/16/2022
|
+1.05 / +6.82%
|
14.35
|
16.45
|
14.35
|
16.45
|
15.22
|
10.98
|
9,994,600
|
|
|
11/15/2022
|
-1.15 / -6.95%
|
16.15
|
16.60
|
15.40
|
15.40
|
15.56
|
10.28
|
7,327,200
|
|
|
11/14/2022
|
-1.10 / -6.23%
|
17.05
|
17.50
|
16.45
|
16.55
|
16.62
|
11.05
|
8,925,200
|
|
|
11/11/2022
|
-1.30 / -6.86%
|
19.50
|
19.90
|
17.65
|
17.65
|
18.68
|
11.78
|
9,290,300
|
|
|
11/10/2022
|
-1.40 / -6.88%
|
19.85
|
20.00
|
18.95
|
18.95
|
19.21
|
12.65
|
5,918,200
|
|
|
11/9/2022
|
+0.20 / +0.99%
|
20.45
|
20.90
|
19.80
|
20.35
|
20.40
|
13.58
|
6,299,200
|
|
|
11/8/2022
|
+0.85 / +4.40%
|
18.70
|
20.30
|
18.65
|
20.15
|
19.64
|
13.45
|
5,667,800
|
|
|
11/7/2022
|
-1.40 / -6.76%
|
20.50
|
21.10
|
19.30
|
19.30
|
19.67
|
12.88
|
8,541,300
|
|
|
11/4/2022
|
-0.40 / -1.90%
|
20.80
|
21.40
|
19.70
|
20.70
|
20.47
|
13.82
|
9,050,800
|
|
|
11/3/2022
|
+0.20 / +0.96%
|
20.50
|
21.90
|
20.40
|
21.10
|
21.38
|
14.08
|
8,405,200
|
|
|
11/2/2022
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.55
|
20.90
|
20.80
|
13.95
|
4,464,700
|
|
|
11/1/2022
|
+0.30 / +1.46%
|
21.10
|
21.30
|
20.65
|
20.80
|
20.95
|
13.88
|
5,528,400
|
|
|
10/31/2022
|
+1.30 / +6.77%
|
19.25
|
20.50
|
19.05
|
20.50
|
19.79
|
13.68
|
9,920,400
|
|
|
10/28/2022
|
+0.35 / +1.86%
|
19.35
|
19.70
|
19.15
|
19.20
|
19.40
|
12.82
|
5,068,000
|
|
|
10/27/2022
|
+1.20 / +6.80%
|
18.20
|
18.85
|
17.70
|
18.85
|
18.52
|
12.58
|
4,409,900
|
|
|
10/26/2022
|
-0.30 / -1.67%
|
18.35
|
18.45
|
17.35
|
17.65
|
17.82
|
11.78
|
1,752,300
|
|
|
10/25/2022
|
+0.65 / +3.76%
|
17.40
|
18.50
|
16.20
|
17.95
|
17.45
|
11.98
|
5,935,000
|
|
|
10/24/2022
|
-1.30 / -6.99%
|
18.65
|
18.95
|
17.30
|
17.30
|
17.85
|
11.55
|
5,625,900
|
|
|
10/21/2022
|
-1.40 / -7.00%
|
20.05
|
20.20
|
18.60
|
18.60
|
18.87
|
12.42
|
5,882,600
|
|
|
10/20/2022
|
-0.55 / -2.68%
|
20.50
|
20.65
|
20.00
|
20.00
|
20.29
|
13.35
|
2,752,900
|
|
|
10/19/2022
|
-0.05 / -0.24%
|
20.80
|
21.00
|
20.50
|
20.55
|
20.68
|
13.72
|
1,956,200
|
|
|
10/18/2022
|
-0.30 / -1.44%
|
21.30
|
21.55
|
20.50
|
20.60
|
21.15
|
13.75
|
3,438,000
|
|
|
10/17/2022
|
+0.65 / +3.21%
|
20.00
|
20.90
|
19.75
|
20.90
|
20.05
|
13.95
|
3,611,500
|
|
|
10/14/2022
|
+0.65 / +3.32%
|
20.25
|
20.75
|
20.05
|
20.25
|
20.35
|
13.52
|
4,061,400
|
|
|
10/13/2022
|
+0.30 / +1.55%
|
19.40
|
19.75
|
19.15
|
19.60
|
19.39
|
13.08
|
2,145,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|