Closing price on 12/29/2020
|
|
Open |
31.20 |
High |
32.00 |
Low |
30.50 |
Volume |
4,302,410 |
Split-adjusted Price |
14.80 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2020
|
-0.10 / -0.32%
|
31.20
|
32.00
|
30.50
|
31.35
|
31.33
|
14.80
|
4,302,410
|
|
12/28/2020
|
+0.95 / +3.06%
|
31.80
|
32.30
|
30.95
|
31.95
|
31.86
|
14.84
|
5,782,960
|
|
12/25/2020
|
+2.00 / +6.90%
|
28.85
|
31.00
|
28.85
|
31.00
|
30.16
|
14.40
|
6,229,220
|
|
12/24/2020
|
-0.40 / -1.36%
|
29.50
|
29.70
|
27.40
|
29.00
|
28.32
|
13.47
|
5,680,020
|
|
12/23/2020
|
-1.25 / -4.08%
|
30.50
|
30.50
|
29.00
|
29.40
|
29.96
|
13.66
|
5,581,520
|
|
12/22/2020
|
-0.10 / -0.33%
|
30.45
|
31.15
|
30.05
|
30.65
|
30.72
|
14.24
|
5,367,590
|
|
12/21/2020
|
+1.55 / +5.31%
|
29.70
|
30.95
|
29.45
|
30.75
|
30.22
|
14.29
|
6,305,600
|
|
12/18/2020
|
+1.65 / +5.99%
|
27.95
|
29.30
|
27.60
|
29.20
|
28.50
|
13.57
|
4,620,300
|
|
12/17/2020
|
-0.60 / -2.13%
|
27.95
|
28.20
|
27.30
|
27.55
|
27.82
|
12.80
|
6,134,820
|
|
12/16/2020
|
-0.40 / -1.40%
|
28.60
|
28.80
|
28.05
|
28.15
|
28.40
|
13.08
|
5,084,250
|
|
12/15/2020
|
-0.20 / -0.70%
|
28.60
|
29.15
|
28.20
|
28.55
|
28.67
|
13.26
|
4,877,910
|
|
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
|
|
|
|