|
Closing price on 11/27/2020
|
|
| Open |
24.40 |
| High |
24.70 |
| Low |
24.25 |
| Volume |
2,045,670 |
| Split-adjusted Price |
11.43 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
+0.40 / +1.65%
|
24.40
|
24.70
|
24.25
|
24.60
|
24.47
|
11.43
|
2,045,670
|
|
|
11/26/2020
|
-0.10 / -0.41%
|
24.25
|
24.25
|
23.85
|
24.20
|
24.06
|
11.24
|
2,555,050
|
|
|
11/25/2020
|
-0.20 / -0.82%
|
24.50
|
24.75
|
24.20
|
24.30
|
24.49
|
11.29
|
2,727,214
|
|
|
11/24/2020
|
+0.25 / +1.03%
|
24.50
|
24.75
|
23.90
|
24.50
|
24.35
|
11.38
|
4,889,780
|
|
|
11/23/2020
|
+0.85 / +3.63%
|
23.50
|
24.30
|
23.10
|
24.25
|
23.88
|
11.27
|
6,742,180
|
|
|
11/20/2020
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.15
|
23.40
|
23.31
|
10.87
|
2,608,660
|
|
|
11/19/2020
|
+0.10 / +0.43%
|
23.35
|
23.45
|
23.15
|
23.30
|
23.28
|
10.83
|
3,367,900
|
|
|
11/18/2020
|
+0.20 / +0.87%
|
23.00
|
23.45
|
23.00
|
23.20
|
23.24
|
10.78
|
3,042,970
|
|
|
11/17/2020
|
+0.50 / +2.22%
|
22.65
|
23.10
|
22.50
|
23.00
|
22.78
|
10.69
|
2,849,510
|
|
|
11/16/2020
|
-0.40 / -1.75%
|
23.25
|
23.25
|
22.50
|
22.50
|
22.80
|
10.45
|
3,074,140
|
|
|
11/13/2020
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.55
|
22.90
|
22.69
|
10.64
|
2,964,390
|
|
|
11/12/2020
|
0.00 / 0.00%
|
22.50
|
22.75
|
22.40
|
22.60
|
22.55
|
10.50
|
1,900,890
|
|
|
11/11/2020
|
-0.15 / -0.66%
|
22.60
|
22.90
|
22.45
|
22.60
|
22.67
|
10.50
|
2,930,600
|
|
|
11/10/2020
|
+0.50 / +2.25%
|
22.65
|
23.20
|
22.30
|
22.75
|
22.79
|
10.57
|
6,331,880
|
|
|
11/9/2020
|
+0.60 / +2.77%
|
21.70
|
22.25
|
21.70
|
22.25
|
22.05
|
10.34
|
2,308,210
|
|
|
11/6/2020
|
-0.15 / -0.69%
|
22.00
|
22.00
|
21.55
|
21.65
|
21.74
|
10.06
|
1,312,400
|
|
|
11/5/2020
|
-0.10 / -0.46%
|
21.75
|
22.15
|
21.75
|
21.80
|
21.97
|
10.13
|
1,900,850
|
|
|
11/4/2020
|
+0.15 / +0.69%
|
21.85
|
22.15
|
21.65
|
21.90
|
22.00
|
10.17
|
1,916,680
|
|
|
11/3/2020
|
+0.55 / +2.59%
|
21.30
|
21.85
|
21.30
|
21.75
|
21.68
|
10.10
|
3,028,360
|
|
|
11/2/2020
|
+0.50 / +2.42%
|
21.00
|
21.20
|
20.75
|
21.20
|
20.94
|
9.85
|
855,700
|
|
|
10/30/2020
|
-0.05 / -0.24%
|
20.90
|
20.95
|
20.40
|
20.70
|
20.63
|
9.62
|
1,388,610
|
|
|
10/29/2020
|
+0.15 / +0.73%
|
20.20
|
20.95
|
20.20
|
20.75
|
20.55
|
9.64
|
2,275,710
|
|
|
10/28/2020
|
-0.90 / -4.19%
|
21.40
|
21.55
|
20.60
|
20.60
|
21.09
|
9.57
|
3,366,230
|
|
|
10/27/2020
|
-0.40 / -1.83%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.71
|
9.99
|
2,541,080
|
|
|
10/26/2020
|
-0.20 / -0.90%
|
22.10
|
22.60
|
21.90
|
21.90
|
22.22
|
10.17
|
2,987,730
|
|
|
10/23/2020
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.17
|
10.27
|
2,136,830
|
|
|
10/22/2020
|
+0.30 / +1.36%
|
21.75
|
22.30
|
21.50
|
22.30
|
21.78
|
10.36
|
3,454,050
|
|
|
10/21/2020
|
-1.00 / -4.35%
|
23.05
|
23.05
|
22.00
|
22.00
|
22.48
|
10.22
|
4,719,090
|
|
|
10/20/2020
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.50
|
23.00
|
22.89
|
10.69
|
1,710,120
|
|
|
10/19/2020
|
+0.45 / +2.00%
|
22.80
|
23.45
|
22.70
|
22.90
|
23.08
|
10.64
|
4,070,010
|
|
|
|