|
Closing price on 4/14/2022
|
|
Open |
32.90 |
High |
32.90 |
Low |
32.00 |
Volume |
2,212,000 |
Split-adjusted Price |
20.46 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2022
|
-0.50 / -1.54%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.46
|
20.46
|
2,212,000
|
|
4/13/2022
|
+0.20 / +0.62%
|
32.30
|
32.85
|
31.50
|
32.50
|
32.17
|
20.77
|
4,814,400
|
|
4/12/2022
|
-2.20 / -6.38%
|
34.95
|
34.95
|
32.30
|
32.30
|
33.45
|
20.65
|
5,244,600
|
|
4/8/2022
|
-0.30 / -0.86%
|
34.90
|
35.20
|
34.40
|
34.50
|
34.76
|
22.05
|
2,755,300
|
|
4/7/2022
|
-0.45 / -1.28%
|
35.40
|
35.45
|
34.75
|
34.80
|
35.16
|
22.25
|
3,718,800
|
|
4/6/2022
|
-0.05 / -0.14%
|
35.05
|
35.70
|
35.00
|
35.25
|
35.35
|
22.53
|
5,315,400
|
|
4/5/2022
|
-0.70 / -1.94%
|
36.00
|
36.55
|
35.30
|
35.30
|
36.03
|
22.56
|
3,760,900
|
|
4/4/2022
|
+1.55 / +4.50%
|
35.20
|
36.50
|
35.05
|
36.00
|
35.84
|
23.01
|
4,797,200
|
|
4/1/2022
|
+0.35 / +1.03%
|
34.10
|
34.50
|
33.95
|
34.45
|
34.25
|
22.02
|
2,375,100
|
|
3/31/2022
|
-0.20 / -0.58%
|
34.50
|
34.75
|
34.10
|
34.10
|
34.40
|
21.80
|
2,141,700
|
|
3/30/2022
|
-0.20 / -0.58%
|
34.30
|
35.10
|
34.10
|
34.30
|
34.54
|
21.93
|
2,890,400
|
|
3/29/2022
|
+0.50 / +1.47%
|
34.35
|
34.70
|
34.30
|
34.50
|
34.49
|
22.05
|
2,490,800
|
|
3/28/2022
|
-1.20 / -3.41%
|
34.80
|
35.15
|
33.90
|
34.00
|
34.42
|
21.73
|
5,329,900
|
|
3/25/2022
|
-0.40 / -1.12%
|
35.60
|
35.80
|
35.20
|
35.20
|
35.49
|
22.50
|
2,408,500
|
|
3/24/2022
|
-0.55 / -1.52%
|
36.15
|
36.15
|
35.60
|
35.60
|
35.80
|
22.76
|
3,219,800
|
|
3/23/2022
|
+0.25 / +0.70%
|
35.95
|
36.35
|
35.95
|
36.15
|
36.18
|
23.11
|
3,100,500
|
|
3/22/2022
|
+0.40 / +1.13%
|
35.85
|
36.15
|
35.65
|
35.90
|
35.90
|
22.95
|
2,335,300
|
|
3/21/2022
|
+0.20 / +0.57%
|
35.40
|
35.60
|
35.25
|
35.50
|
35.35
|
22.69
|
2,545,000
|
|
3/18/2022
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.30
|
35.30
|
35.43
|
22.56
|
2,454,100
|
|
3/17/2022
|
+0.40 / +1.14%
|
35.35
|
35.65
|
35.30
|
35.40
|
35.40
|
22.63
|
1,855,400
|
|
3/16/2022
|
+0.20 / +0.57%
|
35.10
|
35.35
|
34.95
|
35.00
|
35.13
|
22.37
|
2,026,600
|
|
3/15/2022
|
0.00 / 0.00%
|
34.80
|
35.35
|
34.75
|
34.80
|
34.95
|
22.25
|
3,166,200
|
|
3/14/2022
|
-1.40 / -3.87%
|
36.20
|
36.20
|
34.80
|
34.80
|
35.24
|
22.25
|
6,304,900
|
|
3/11/2022
|
-1.10 / -2.95%
|
37.10
|
37.50
|
36.15
|
36.20
|
36.78
|
23.14
|
5,513,500
|
|
3/10/2022
|
+0.20 / +0.54%
|
37.90
|
37.95
|
37.25
|
37.30
|
37.66
|
23.84
|
2,776,600
|
|
3/9/2022
|
-0.60 / -1.59%
|
37.80
|
38.10
|
36.85
|
37.10
|
37.27
|
23.72
|
5,365,100
|
|
3/8/2022
|
-0.20 / -0.53%
|
37.40
|
38.70
|
37.40
|
37.70
|
38.15
|
24.10
|
5,855,200
|
|
3/7/2022
|
-0.15 / -0.39%
|
37.60
|
38.10
|
37.45
|
37.90
|
37.86
|
24.23
|
4,334,700
|
|
3/4/2022
|
+0.50 / +1.33%
|
37.95
|
38.85
|
37.90
|
38.05
|
38.40
|
24.32
|
6,989,700
|
|
3/3/2022
|
+0.45 / +1.21%
|
37.60
|
37.80
|
37.05
|
37.55
|
37.27
|
24.00
|
3,836,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|