|
Closing price on 12/28/2022
|
|
Open |
21.50 |
High |
21.75 |
Low |
20.90 |
Volume |
3,688,700 |
Split-adjusted Price |
13.65 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2022
|
+0.25 / +1.18%
|
21.50
|
21.75
|
20.90
|
21.35
|
21.41
|
13.65
|
3,688,700
|
|
12/27/2022
|
+1.35 / +6.84%
|
19.80
|
21.10
|
19.70
|
21.10
|
20.47
|
13.49
|
5,251,300
|
|
12/26/2022
|
-1.45 / -6.84%
|
21.50
|
21.55
|
19.75
|
19.75
|
20.48
|
12.62
|
6,512,200
|
|
12/23/2022
|
-0.80 / -3.64%
|
22.00
|
22.15
|
21.20
|
21.20
|
21.62
|
13.55
|
4,286,600
|
|
12/22/2022
|
-0.15 / -0.68%
|
22.65
|
22.65
|
21.60
|
22.00
|
22.12
|
14.06
|
3,656,800
|
|
12/21/2022
|
+0.30 / +1.37%
|
22.30
|
22.30
|
20.60
|
22.15
|
21.66
|
14.16
|
6,417,000
|
|
12/20/2022
|
-0.60 / -2.67%
|
22.40
|
22.70
|
21.10
|
21.85
|
21.94
|
13.97
|
8,964,700
|
|
12/19/2022
|
-0.70 / -3.02%
|
23.20
|
24.40
|
22.45
|
22.45
|
23.48
|
14.35
|
9,130,000
|
|
12/16/2022
|
-0.30 / -1.28%
|
23.10
|
23.90
|
22.80
|
23.15
|
23.50
|
14.80
|
6,197,900
|
|
12/15/2022
|
+0.85 / +3.76%
|
22.25
|
23.50
|
22.25
|
23.45
|
22.97
|
14.99
|
8,223,900
|
|
12/14/2022
|
+0.30 / +1.35%
|
23.00
|
23.20
|
22.40
|
22.60
|
22.91
|
14.45
|
7,231,200
|
|
12/13/2022
|
+1.45 / +6.95%
|
21.00
|
22.30
|
20.50
|
22.30
|
21.43
|
14.25
|
7,521,800
|
|
12/12/2022
|
-1.30 / -5.87%
|
22.20
|
23.20
|
20.85
|
20.85
|
22.05
|
13.33
|
7,820,500
|
|
12/9/2022
|
-0.45 / -1.99%
|
22.65
|
22.75
|
21.80
|
22.15
|
22.16
|
14.16
|
4,936,300
|
|
12/8/2022
|
+1.45 / +6.86%
|
21.70
|
22.60
|
21.50
|
22.60
|
22.46
|
14.45
|
7,663,700
|
|
12/7/2022
|
-0.65 / -2.98%
|
21.60
|
22.00
|
20.90
|
21.15
|
21.41
|
13.52
|
8,285,900
|
|
12/6/2022
|
-1.60 / -6.84%
|
22.80
|
23.30
|
21.80
|
21.80
|
22.45
|
13.94
|
13,627,400
|
|
12/5/2022
|
+1.00 / +4.46%
|
23.50
|
23.75
|
22.60
|
23.40
|
23.15
|
14.96
|
11,516,100
|
|
12/2/2022
|
+1.45 / +6.92%
|
20.90
|
22.40
|
20.65
|
22.40
|
21.65
|
14.32
|
9,668,400
|
|
12/1/2022
|
-1.00 / -4.56%
|
22.50
|
22.50
|
20.70
|
20.95
|
21.75
|
13.39
|
12,095,400
|
|
11/30/2022
|
+0.50 / +2.33%
|
21.00
|
22.45
|
20.80
|
21.95
|
21.61
|
14.03
|
7,697,800
|
|
11/29/2022
|
+0.20 / +0.94%
|
21.25
|
22.05
|
20.30
|
21.45
|
21.21
|
13.71
|
13,633,600
|
|
11/28/2022
|
+1.20 / +5.99%
|
20.55
|
21.40
|
20.35
|
21.25
|
20.96
|
13.58
|
10,407,200
|
|
11/25/2022
|
+1.30 / +6.93%
|
19.35
|
20.05
|
18.80
|
20.05
|
19.50
|
12.82
|
7,248,600
|
|
11/24/2022
|
+1.05 / +5.93%
|
17.55
|
18.75
|
17.30
|
18.75
|
17.96
|
11.99
|
6,819,200
|
|
11/23/2022
|
-1.30 / -6.84%
|
18.75
|
19.10
|
17.70
|
17.70
|
18.49
|
11.31
|
4,987,800
|
|
11/22/2022
|
+0.50 / +2.70%
|
18.35
|
19.75
|
18.15
|
19.00
|
19.17
|
12.15
|
9,576,600
|
|
11/21/2022
|
0.00 / 0.00%
|
18.70
|
19.05
|
18.30
|
18.50
|
18.58
|
11.83
|
5,103,300
|
|
11/18/2022
|
+0.90 / +5.11%
|
17.30
|
18.80
|
16.70
|
18.50
|
17.85
|
11.83
|
8,819,200
|
|
11/17/2022
|
+1.15 / +6.99%
|
17.10
|
17.60
|
17.00
|
17.60
|
17.46
|
11.25
|
6,972,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:58 AM
|
|
|
|
|