|
|
Closing price on 2/4/2026
|
|
| Open |
24.15 |
| High |
24.80 |
| Low |
23.95 |
| Volume |
12,850,600 |
| Split-adjusted Price |
23.70 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
+0.20 / +0.84%
|
24.15
|
24.80
|
23.95
|
24.10
|
24.31
|
23.70
|
12,850,600
|
|
|
2/3/2026
|
+0.20 / +0.84%
|
23.80
|
24.25
|
23.65
|
23.90
|
24.00
|
23.50
|
12,530,100
|
|
|
2/2/2026
|
+0.15 / +0.64%
|
23.60
|
23.95
|
23.25
|
23.70
|
23.63
|
23.31
|
10,921,000
|
|
|
1/30/2026
|
-0.05 / -0.21%
|
23.70
|
23.80
|
23.50
|
23.55
|
23.64
|
23.16
|
10,281,500
|
|
|
1/29/2026
|
+0.15 / +0.64%
|
23.45
|
23.90
|
23.45
|
23.60
|
23.69
|
23.21
|
8,057,900
|
|
|
1/28/2026
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.15
|
23.45
|
23.40
|
23.06
|
9,153,000
|
|
|
1/27/2026
|
+0.45 / +1.97%
|
22.95
|
23.75
|
22.80
|
23.35
|
23.37
|
22.96
|
13,071,800
|
|
|
1/26/2026
|
-0.75 / -3.17%
|
23.50
|
23.95
|
22.65
|
22.90
|
23.17
|
22.52
|
18,567,000
|
|
|
1/23/2026
|
0.00 / 0.00%
|
23.90
|
24.35
|
23.55
|
23.65
|
23.89
|
23.26
|
16,220,920
|
|
|
1/22/2026
|
-0.10 / -0.42%
|
24.00
|
24.15
|
23.55
|
23.65
|
23.83
|
23.26
|
17,603,600
|
|
|
1/21/2026
|
-1.75 / -6.86%
|
24.30
|
24.40
|
23.75
|
23.75
|
23.90
|
23.36
|
78,387,800
|
|
|
1/20/2026
|
-0.40 / -1.54%
|
26.10
|
26.45
|
25.50
|
25.50
|
26.03
|
25.08
|
24,285,100
|
|
|
1/19/2026
|
-0.60 / -2.26%
|
26.55
|
26.60
|
25.85
|
25.90
|
26.18
|
25.47
|
23,022,800
|
|
|
1/16/2026
|
+0.45 / +1.73%
|
26.00
|
27.50
|
25.60
|
26.50
|
26.56
|
26.06
|
32,624,100
|
|
|
1/15/2026
|
-0.45 / -1.70%
|
26.50
|
27.05
|
26.05
|
26.05
|
26.53
|
25.62
|
32,367,000
|
|
|
1/14/2026
|
+1.00 / +3.92%
|
25.60
|
26.50
|
25.50
|
26.50
|
25.97
|
26.06
|
39,680,400
|
|
|
1/13/2026
|
+1.35 / +5.59%
|
25.70
|
25.80
|
25.25
|
25.50
|
25.68
|
25.08
|
53,831,500
|
|
|
1/12/2026
|
+1.55 / +6.86%
|
23.25
|
24.15
|
23.20
|
24.15
|
23.93
|
23.75
|
23,784,800
|
|
|
1/9/2026
|
+0.10 / +0.44%
|
22.65
|
22.85
|
22.40
|
22.60
|
22.58
|
22.22
|
9,068,900
|
|
|
1/8/2026
|
+0.25 / +1.12%
|
22.30
|
23.00
|
22.30
|
22.50
|
22.68
|
22.13
|
11,682,400
|
|
|
1/7/2026
|
+0.50 / +2.30%
|
21.90
|
22.35
|
21.85
|
22.25
|
22.12
|
21.88
|
5,999,100
|
|
|
1/6/2026
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.30
|
21.75
|
21.64
|
21.39
|
7,288,613
|
|
|
1/5/2026
|
-0.65 / -2.90%
|
22.45
|
22.55
|
21.30
|
21.75
|
21.99
|
21.39
|
9,130,115
|
|
|
12/31/2025
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.40
|
22.40
|
22.59
|
22.03
|
5,772,820
|
|
|
12/30/2025
|
-0.05 / -0.22%
|
22.80
|
22.90
|
22.60
|
22.70
|
22.70
|
22.32
|
3,418,621
|
|
|
12/29/2025
|
-0.15 / -0.66%
|
23.00
|
23.00
|
22.70
|
22.75
|
22.81
|
22.37
|
4,177,521
|
|
|
12/26/2025
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.35
|
22.90
|
22.72
|
22.52
|
12,134,921
|
|
|
12/25/2025
|
-0.35 / -1.51%
|
23.25
|
23.50
|
22.90
|
22.90
|
23.22
|
22.52
|
7,768,421
|
|
|
12/24/2025
|
+0.25 / +1.09%
|
22.90
|
23.40
|
22.80
|
23.25
|
23.11
|
22.86
|
8,651,721
|
|
|
12/23/2025
|
-0.30 / -1.29%
|
23.50
|
23.65
|
22.85
|
23.00
|
23.22
|
22.62
|
12,389,821
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|