|
|
Closing price on 12/8/2022
|
|
| Open |
21.70 |
| High |
22.60 |
| Low |
21.50 |
| Volume |
7,663,700 |
| Split-adjusted Price |
14.45 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2022
|
+1.05 / +6.82%
|
14.35
|
16.45
|
14.35
|
16.45
|
15.22
|
10.52
|
9,994,600
|
|
|
11/15/2022
|
-1.15 / -6.95%
|
16.15
|
16.60
|
15.40
|
15.40
|
15.56
|
9.84
|
7,327,200
|
|
|
11/14/2022
|
-1.10 / -6.23%
|
17.05
|
17.50
|
16.45
|
16.55
|
16.62
|
10.58
|
8,925,200
|
|
|
11/11/2022
|
-1.30 / -6.86%
|
19.50
|
19.90
|
17.65
|
17.65
|
18.68
|
11.28
|
9,290,300
|
|
|
11/10/2022
|
-1.40 / -6.88%
|
19.85
|
20.00
|
18.95
|
18.95
|
19.21
|
12.11
|
5,918,200
|
|
|
11/9/2022
|
+0.20 / +0.99%
|
20.45
|
20.90
|
19.80
|
20.35
|
20.40
|
13.01
|
6,299,200
|
|
|
11/8/2022
|
+0.85 / +4.40%
|
18.70
|
20.30
|
18.65
|
20.15
|
19.64
|
12.88
|
5,667,800
|
|
|
11/7/2022
|
-1.40 / -6.76%
|
20.50
|
21.10
|
19.30
|
19.30
|
19.67
|
12.34
|
8,541,300
|
|
|
11/4/2022
|
-0.40 / -1.90%
|
20.80
|
21.40
|
19.70
|
20.70
|
20.47
|
13.23
|
9,050,800
|
|
|
11/3/2022
|
+0.20 / +0.96%
|
20.50
|
21.90
|
20.40
|
21.10
|
21.38
|
13.49
|
8,405,200
|
|
|
11/2/2022
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.55
|
20.90
|
20.80
|
13.36
|
4,464,700
|
|
|
11/1/2022
|
+0.30 / +1.46%
|
21.10
|
21.30
|
20.65
|
20.80
|
20.95
|
13.30
|
5,528,400
|
|
|
10/31/2022
|
+1.30 / +6.77%
|
19.25
|
20.50
|
19.05
|
20.50
|
19.79
|
13.10
|
9,920,400
|
|
|
10/28/2022
|
+0.35 / +1.86%
|
19.35
|
19.70
|
19.15
|
19.20
|
19.40
|
12.27
|
5,068,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|