|
Closing price on 3/4/2024
|
|
Open |
28.70 |
High |
28.95 |
Low |
28.30 |
Volume |
8,874,800 |
Split-adjusted Price |
27.29 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2024
|
+0.20 / +0.71%
|
28.70
|
28.95
|
28.30
|
28.50
|
28.52
|
27.29
|
8,874,800
|
|
3/1/2024
|
+0.35 / +1.25%
|
28.35
|
29.00
|
28.10
|
28.30
|
28.54
|
27.10
|
9,258,800
|
|
2/29/2024
|
-0.55 / -1.93%
|
28.70
|
28.85
|
27.85
|
27.95
|
28.23
|
26.77
|
16,328,000
|
|
2/28/2024
|
+0.20 / +0.71%
|
28.35
|
28.80
|
27.85
|
28.50
|
28.27
|
27.29
|
12,622,000
|
|
2/27/2024
|
0.00 / 0.00%
|
28.50
|
28.85
|
28.20
|
28.30
|
28.43
|
27.10
|
8,406,300
|
|
2/26/2024
|
+1.85 / +6.99%
|
26.65
|
28.30
|
26.60
|
28.30
|
27.67
|
27.10
|
31,976,200
|
|
2/23/2024
|
-0.10 / -0.38%
|
26.70
|
27.15
|
26.30
|
26.45
|
26.79
|
25.33
|
13,398,000
|
|
2/22/2024
|
-0.30 / -1.12%
|
26.80
|
26.85
|
26.55
|
26.55
|
26.67
|
25.42
|
4,806,600
|
|
2/21/2024
|
+0.05 / +0.19%
|
26.75
|
26.90
|
26.50
|
26.85
|
26.71
|
25.71
|
6,725,800
|
|
2/20/2024
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.70
|
26.80
|
26.91
|
25.66
|
7,344,700
|
|
2/19/2024
|
-0.15 / -0.56%
|
26.95
|
27.00
|
26.50
|
26.80
|
26.72
|
25.66
|
10,741,000
|
|
2/16/2024
|
-0.05 / -0.19%
|
27.05
|
27.30
|
26.85
|
26.95
|
27.01
|
25.81
|
6,881,100
|
|
2/15/2024
|
-0.30 / -1.10%
|
27.50
|
27.50
|
26.85
|
27.00
|
27.13
|
25.86
|
6,290,700
|
|
2/7/2024
|
0.00 / 0.00%
|
27.45
|
27.65
|
27.25
|
27.30
|
27.44
|
26.14
|
4,695,000
|
|
2/6/2024
|
+0.35 / +1.30%
|
27.00
|
27.80
|
27.00
|
27.30
|
27.43
|
26.14
|
5,563,800
|
|
2/5/2024
|
+0.15 / +0.56%
|
26.70
|
27.10
|
26.40
|
26.95
|
26.73
|
25.81
|
5,626,000
|
|
2/2/2024
|
+0.10 / +0.37%
|
26.85
|
27.15
|
26.65
|
26.80
|
26.86
|
25.66
|
5,032,600
|
|
2/1/2024
|
+0.20 / +0.75%
|
26.55
|
27.00
|
26.45
|
26.70
|
26.69
|
25.57
|
3,361,400
|
|
1/31/2024
|
-0.45 / -1.67%
|
27.10
|
27.60
|
26.50
|
26.50
|
27.05
|
25.38
|
10,405,600
|
|
1/30/2024
|
+0.50 / +1.89%
|
26.45
|
27.05
|
26.35
|
26.95
|
26.70
|
25.81
|
4,980,600
|
|
1/29/2024
|
-0.40 / -1.49%
|
27.00
|
27.15
|
26.30
|
26.45
|
26.57
|
25.33
|
6,310,900
|
|
1/26/2024
|
+0.55 / +2.09%
|
26.35
|
27.40
|
26.30
|
26.85
|
26.89
|
25.71
|
8,663,300
|
|
1/25/2024
|
+0.10 / +0.38%
|
26.45
|
26.70
|
26.10
|
26.30
|
26.36
|
25.19
|
5,622,000
|
|
1/24/2024
|
+1.10 / +4.38%
|
25.10
|
26.80
|
25.10
|
26.20
|
26.15
|
25.09
|
19,150,300
|
|
1/23/2024
|
+0.25 / +1.01%
|
24.90
|
25.15
|
24.70
|
25.10
|
24.98
|
24.04
|
9,885,300
|
|
1/22/2024
|
+0.45 / +1.84%
|
24.55
|
24.85
|
24.10
|
24.85
|
24.41
|
23.80
|
5,723,100
|
|
1/19/2024
|
-0.20 / -0.81%
|
24.80
|
24.85
|
24.40
|
24.40
|
24.53
|
23.37
|
4,683,100
|
|
1/18/2024
|
-0.25 / -1.01%
|
24.90
|
25.00
|
24.60
|
24.60
|
24.75
|
23.56
|
3,962,100
|
|
1/17/2024
|
+0.15 / +0.61%
|
24.80
|
25.40
|
24.50
|
24.85
|
25.05
|
23.80
|
9,167,400
|
|
1/16/2024
|
+0.45 / +1.86%
|
24.20
|
24.70
|
24.00
|
24.70
|
24.30
|
23.65
|
4,341,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|