|
|
Closing price on 2/12/2020
|
|
| Open |
18.60 |
| High |
19.20 |
| Low |
18.55 |
| Volume |
1,461,010 |
| Split-adjusted Price |
8.49 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
+0.50 / +2.71%
|
18.60
|
19.20
|
18.55
|
18.95
|
18.99
|
8.49
|
1,461,010
|
|
|
2/11/2020
|
+0.10 / +0.54%
|
18.50
|
18.55
|
18.30
|
18.45
|
18.42
|
8.27
|
1,244,840
|
|
|
2/10/2020
|
-0.45 / -2.39%
|
18.40
|
18.70
|
18.20
|
18.35
|
18.44
|
8.22
|
1,016,710
|
|
|
2/7/2020
|
-0.10 / -0.53%
|
18.90
|
19.35
|
18.65
|
18.80
|
19.05
|
8.42
|
1,583,730
|
|
|
2/6/2020
|
+0.60 / +3.28%
|
18.55
|
19.15
|
18.45
|
18.90
|
18.76
|
8.47
|
1,827,860
|
|
|
2/5/2020
|
+0.25 / +1.39%
|
18.50
|
18.70
|
18.10
|
18.30
|
18.45
|
8.20
|
1,540,270
|
|
|
2/4/2020
|
-0.60 / -3.22%
|
19.00
|
19.00
|
18.00
|
18.05
|
18.36
|
8.09
|
1,047,760
|
|
|
2/3/2020
|
-0.60 / -3.12%
|
18.00
|
19.20
|
17.95
|
18.65
|
18.34
|
8.36
|
1,599,650
|
|
|
1/31/2020
|
-1.40 / -6.78%
|
20.30
|
20.80
|
19.25
|
19.25
|
19.78
|
8.62
|
2,066,250
|
|
|
1/30/2020
|
-1.55 / -6.98%
|
21.70
|
21.70
|
20.65
|
20.65
|
20.90
|
9.25
|
3,212,570
|
|
|
1/22/2020
|
+0.25 / +1.14%
|
22.00
|
22.20
|
21.85
|
22.20
|
22.02
|
9.95
|
809,310
|
|
|
1/21/2020
|
+0.35 / +1.62%
|
21.55
|
22.20
|
21.50
|
21.95
|
21.92
|
9.83
|
899,530
|
|
|
1/20/2020
|
0.00 / 0.00%
|
21.45
|
21.65
|
21.45
|
21.60
|
21.55
|
9.68
|
369,830
|
|
|
1/17/2020
|
-0.25 / -1.14%
|
21.85
|
22.10
|
21.60
|
21.60
|
21.81
|
9.68
|
693,850
|
|
|
1/16/2020
|
+0.70 / +3.31%
|
21.35
|
21.85
|
21.15
|
21.85
|
21.57
|
9.79
|
1,613,670
|
|
|
1/15/2020
|
-0.30 / -1.40%
|
21.45
|
21.50
|
21.15
|
21.15
|
21.23
|
9.48
|
566,550
|
|
|
1/14/2020
|
0.00 / 0.00%
|
21.35
|
21.55
|
21.30
|
21.45
|
21.43
|
9.61
|
539,270
|
|
|
1/13/2020
|
+0.45 / +2.14%
|
21.05
|
21.50
|
21.00
|
21.45
|
21.37
|
9.61
|
1,409,220
|
|
|
1/10/2020
|
+0.25 / +1.20%
|
20.75
|
21.20
|
20.60
|
21.00
|
20.90
|
9.41
|
1,298,430
|
|
|
1/9/2020
|
+0.20 / +0.97%
|
20.75
|
20.85
|
20.50
|
20.75
|
20.67
|
9.30
|
569,210
|
|
|
1/8/2020
|
-0.45 / -2.14%
|
20.85
|
20.85
|
20.20
|
20.55
|
20.50
|
9.21
|
1,126,900
|
|
|
1/7/2020
|
+0.15 / +0.72%
|
20.90
|
21.10
|
20.75
|
21.00
|
20.91
|
9.41
|
470,270
|
|
|
1/6/2020
|
-0.35 / -1.65%
|
21.10
|
21.15
|
20.75
|
20.85
|
20.87
|
9.34
|
1,065,060
|
|
|
1/3/2020
|
-0.30 / -1.40%
|
21.60
|
21.75
|
21.20
|
21.20
|
21.36
|
9.50
|
630,820
|
|
|
1/2/2020
|
+0.15 / +0.70%
|
21.45
|
21.70
|
21.35
|
21.50
|
21.54
|
9.63
|
654,880
|
|
|
12/31/2019
|
+0.40 / +1.91%
|
20.90
|
21.45
|
20.90
|
21.35
|
21.25
|
9.57
|
448,010
|
|
|
12/30/2019
|
-0.45 / -2.10%
|
21.40
|
21.75
|
20.90
|
20.95
|
21.31
|
9.39
|
528,340
|
|
|
12/27/2019
|
+0.60 / +2.88%
|
20.75
|
21.40
|
20.70
|
21.40
|
21.00
|
9.59
|
690,170
|
|
|
12/26/2019
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.70
|
20.80
|
20.81
|
9.32
|
359,760
|
|
|
12/25/2019
|
+0.10 / +0.48%
|
20.70
|
21.05
|
20.65
|
20.90
|
20.89
|
9.36
|
313,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|