|
Closing price on 4/17/2023
|
|
Open |
25.45 |
High |
25.60 |
Low |
25.15 |
Volume |
2,820,800 |
Split-adjusted Price |
16.69 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
+0.30 / +1.19%
|
25.45
|
25.60
|
25.15
|
25.55
|
25.47
|
16.69
|
2,820,800
|
|
4/14/2023
|
-0.45 / -1.75%
|
25.90
|
26.05
|
25.25
|
25.25
|
25.68
|
16.49
|
5,380,800
|
|
4/13/2023
|
+0.40 / +1.58%
|
25.35
|
26.00
|
25.20
|
25.70
|
25.60
|
16.79
|
7,020,400
|
|
4/12/2023
|
-0.60 / -2.32%
|
25.95
|
25.95
|
25.25
|
25.30
|
25.57
|
16.52
|
5,448,300
|
|
4/11/2023
|
+0.30 / +1.17%
|
25.60
|
26.00
|
25.15
|
25.90
|
25.52
|
16.92
|
6,595,900
|
|
4/10/2023
|
-0.60 / -2.29%
|
26.60
|
26.70
|
25.60
|
25.60
|
26.16
|
16.72
|
7,635,400
|
|
4/7/2023
|
+0.45 / +1.75%
|
25.85
|
26.35
|
25.60
|
26.20
|
25.98
|
17.11
|
7,639,200
|
|
4/6/2023
|
-1.00 / -3.74%
|
26.70
|
26.95
|
25.70
|
25.75
|
26.18
|
16.82
|
10,033,400
|
|
4/5/2023
|
+0.05 / +0.19%
|
26.50
|
26.75
|
26.10
|
26.75
|
26.46
|
17.47
|
6,865,000
|
|
4/4/2023
|
+0.60 / +2.30%
|
26.00
|
27.00
|
25.80
|
26.70
|
26.37
|
17.44
|
12,037,800
|
|
4/3/2023
|
+0.60 / +2.35%
|
26.15
|
26.25
|
25.95
|
26.10
|
26.07
|
17.05
|
9,073,800
|
|
3/31/2023
|
+0.80 / +3.24%
|
24.80
|
25.90
|
24.30
|
25.50
|
25.14
|
16.66
|
10,985,900
|
|
3/30/2023
|
-0.15 / -0.60%
|
25.40
|
25.40
|
24.65
|
24.70
|
25.07
|
16.13
|
5,244,300
|
|
3/29/2023
|
+0.45 / +1.84%
|
24.50
|
24.85
|
24.35
|
24.85
|
24.61
|
16.23
|
4,365,400
|
|
3/28/2023
|
-0.45 / -1.81%
|
25.05
|
25.15
|
24.40
|
24.40
|
24.74
|
15.94
|
4,507,700
|
|
3/27/2023
|
+0.35 / +1.43%
|
24.60
|
25.30
|
24.40
|
24.85
|
24.98
|
16.23
|
6,423,400
|
|
3/24/2023
|
0.00 / 0.00%
|
24.75
|
24.90
|
24.45
|
24.50
|
24.67
|
16.00
|
5,538,300
|
|
3/23/2023
|
+0.65 / +2.73%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.20
|
16.00
|
5,712,300
|
|
3/22/2023
|
-0.05 / -0.21%
|
24.10
|
24.35
|
23.80
|
23.85
|
24.03
|
15.58
|
3,504,900
|
|
3/21/2023
|
+0.70 / +3.02%
|
23.45
|
23.95
|
23.20
|
23.90
|
23.60
|
15.61
|
3,060,100
|
|
3/20/2023
|
-0.55 / -2.32%
|
23.75
|
23.85
|
23.20
|
23.20
|
23.48
|
15.15
|
4,272,800
|
|
3/17/2023
|
-0.20 / -0.84%
|
24.30
|
24.40
|
23.60
|
23.75
|
23.89
|
15.51
|
3,735,400
|
|
3/16/2023
|
-0.55 / -2.24%
|
24.30
|
24.60
|
23.85
|
23.95
|
24.19
|
15.64
|
5,756,700
|
|
3/15/2023
|
+1.60 / +6.99%
|
23.75
|
24.50
|
23.60
|
24.50
|
24.23
|
16.00
|
6,390,600
|
|
3/14/2023
|
-1.10 / -4.58%
|
23.95
|
23.95
|
22.85
|
22.90
|
23.25
|
14.96
|
7,005,400
|
|
3/13/2023
|
-0.30 / -1.23%
|
24.00
|
24.45
|
23.65
|
24.00
|
24.00
|
15.68
|
4,708,200
|
|
3/10/2023
|
-0.30 / -1.22%
|
24.35
|
24.55
|
24.00
|
24.30
|
24.21
|
15.87
|
6,267,200
|
|
3/9/2023
|
-0.25 / -1.01%
|
24.85
|
25.10
|
24.50
|
24.60
|
24.72
|
16.07
|
7,403,000
|
|
3/8/2023
|
+0.75 / +3.11%
|
23.90
|
24.85
|
23.70
|
24.85
|
24.25
|
16.23
|
6,149,000
|
|
3/7/2023
|
+0.90 / +3.88%
|
23.50
|
24.30
|
23.45
|
24.10
|
23.85
|
15.74
|
4,905,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|