|
Closing price on 12/14/2020
|
|
| Open |
28.00 |
| High |
29.20 |
| Low |
27.50 |
| Volume |
5,404,280 |
| Split-adjusted Price |
13.36 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2020
|
+1.30 / +4.74%
|
28.00
|
29.20
|
27.50
|
28.75
|
28.66
|
13.36
|
5,404,280
|
|
|
12/11/2020
|
+0.60 / +2.23%
|
26.80
|
27.45
|
26.30
|
27.45
|
26.81
|
12.75
|
5,954,580
|
|
|
12/10/2020
|
-0.45 / -1.65%
|
27.00
|
27.60
|
26.80
|
26.85
|
27.08
|
12.47
|
3,655,170
|
|
|
12/9/2020
|
+0.80 / +3.02%
|
26.95
|
27.90
|
26.90
|
27.30
|
27.29
|
12.68
|
4,512,980
|
|
|
12/8/2020
|
+1.70 / +6.85%
|
24.95
|
26.50
|
24.95
|
26.50
|
25.80
|
12.31
|
22,175,480
|
|
|
12/7/2020
|
+0.25 / +1.02%
|
24.60
|
24.85
|
24.55
|
24.80
|
24.72
|
11.52
|
2,509,980
|
|
|
12/4/2020
|
-0.35 / -1.41%
|
24.95
|
25.00
|
24.50
|
24.55
|
24.66
|
11.41
|
2,546,830
|
|
|
12/3/2020
|
+0.20 / +0.81%
|
24.95
|
25.20
|
24.80
|
24.90
|
24.95
|
11.57
|
2,744,120
|
|
|
12/2/2020
|
+0.15 / +0.61%
|
24.65
|
25.25
|
24.55
|
24.70
|
24.91
|
11.48
|
4,580,920
|
|
|
12/1/2020
|
+0.35 / +1.45%
|
23.75
|
24.55
|
23.75
|
24.55
|
24.13
|
11.41
|
3,029,100
|
|
|
11/30/2020
|
-0.40 / -1.63%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.46
|
11.24
|
2,068,090
|
|
|
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
|
|
|
|