|
Closing price on 12/8/2023
|
|
Open |
31.00 |
High |
31.30 |
Low |
30.75 |
Volume |
5,497,700 |
Split-adjusted Price |
20.62 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2023
|
+0.15 / +0.49%
|
31.00
|
31.30
|
30.75
|
31.00
|
31.03
|
20.62
|
5,497,700
|
|
12/7/2023
|
-0.65 / -2.06%
|
31.75
|
31.80
|
30.10
|
30.85
|
30.84
|
20.52
|
11,315,500
|
|
12/6/2023
|
+0.75 / +2.44%
|
31.00
|
31.60
|
30.80
|
31.50
|
31.33
|
20.95
|
7,046,900
|
|
12/5/2023
|
-0.25 / -0.81%
|
31.15
|
31.20
|
30.65
|
30.75
|
30.85
|
20.46
|
4,944,500
|
|
12/4/2023
|
+1.50 / +5.08%
|
30.05
|
31.50
|
29.95
|
31.00
|
30.72
|
20.62
|
8,618,700
|
|
12/1/2023
|
+0.25 / +0.85%
|
29.70
|
29.90
|
29.15
|
29.50
|
29.53
|
19.62
|
3,728,700
|
|
11/30/2023
|
-0.05 / -0.17%
|
29.40
|
29.75
|
29.25
|
29.25
|
29.54
|
19.46
|
4,410,700
|
|
11/29/2023
|
+0.10 / +0.34%
|
29.15
|
29.60
|
29.15
|
29.30
|
29.38
|
19.49
|
4,074,800
|
|
11/28/2023
|
+0.50 / +1.74%
|
28.70
|
29.25
|
28.05
|
29.20
|
28.58
|
19.42
|
4,494,400
|
|
11/27/2023
|
-0.70 / -2.38%
|
29.40
|
29.50
|
28.60
|
28.70
|
28.91
|
19.09
|
2,965,000
|
|
11/24/2023
|
+0.80 / +2.80%
|
29.10
|
29.40
|
28.10
|
29.40
|
28.89
|
19.56
|
6,215,500
|
|
11/23/2023
|
-1.70 / -5.61%
|
30.60
|
30.80
|
28.60
|
28.60
|
30.16
|
19.03
|
7,090,400
|
|
11/22/2023
|
+0.80 / +2.71%
|
29.45
|
30.45
|
29.45
|
30.30
|
29.91
|
20.16
|
8,541,300
|
|
11/21/2023
|
+0.15 / +0.51%
|
29.70
|
29.75
|
29.30
|
29.50
|
29.50
|
19.62
|
3,740,400
|
|
11/20/2023
|
+0.65 / +2.26%
|
28.10
|
29.60
|
27.95
|
29.35
|
28.69
|
19.52
|
6,148,700
|
|
11/17/2023
|
-0.90 / -3.04%
|
29.70
|
29.90
|
28.60
|
28.70
|
29.18
|
19.09
|
6,980,400
|
|
11/16/2023
|
+0.15 / +0.51%
|
29.40
|
29.60
|
28.95
|
29.60
|
29.23
|
19.69
|
4,274,700
|
|
11/15/2023
|
+0.05 / +0.17%
|
30.15
|
30.30
|
29.35
|
29.45
|
29.84
|
19.59
|
5,784,200
|
|
11/14/2023
|
+0.20 / +0.68%
|
29.60
|
29.75
|
29.05
|
29.40
|
29.50
|
19.56
|
4,706,300
|
|
11/13/2023
|
+0.30 / +1.04%
|
28.80
|
29.30
|
28.40
|
29.20
|
28.92
|
19.42
|
4,696,800
|
|
11/10/2023
|
-0.10 / -0.34%
|
28.70
|
29.80
|
28.50
|
28.90
|
29.21
|
19.23
|
5,684,500
|
|
11/9/2023
|
+0.20 / +0.69%
|
29.00
|
29.80
|
28.80
|
29.00
|
29.31
|
19.29
|
8,145,100
|
|
11/8/2023
|
+1.85 / +6.86%
|
27.00
|
28.80
|
26.90
|
28.80
|
28.03
|
19.16
|
7,072,500
|
|
11/7/2023
|
-0.45 / -1.64%
|
27.30
|
27.70
|
26.95
|
26.95
|
27.22
|
17.93
|
4,494,700
|
|
11/6/2023
|
+0.40 / +1.48%
|
27.30
|
27.55
|
27.10
|
27.40
|
27.32
|
18.23
|
3,628,400
|
|
11/3/2023
|
-0.40 / -1.46%
|
27.55
|
27.60
|
26.75
|
27.00
|
27.19
|
17.96
|
5,563,400
|
|
11/2/2023
|
+1.40 / +5.38%
|
26.50
|
27.70
|
26.35
|
27.40
|
26.94
|
18.23
|
6,023,400
|
|
11/1/2023
|
+1.60 / +6.56%
|
24.50
|
26.05
|
24.25
|
26.00
|
25.03
|
17.30
|
5,701,600
|
|
10/31/2023
|
-1.60 / -6.15%
|
26.30
|
26.30
|
24.30
|
24.40
|
25.27
|
16.23
|
7,250,700
|
|
10/30/2023
|
-1.50 / -5.45%
|
27.10
|
27.60
|
26.00
|
26.00
|
27.00
|
17.30
|
3,111,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|