|
|
Closing price on 5/13/2022
|
|
| Open |
21.20 |
| High |
21.50 |
| Low |
19.80 |
| Volume |
6,783,900 |
| Split-adjusted Price |
9.78 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2022
|
-1.35 / -6.38%
|
21.20
|
21.50
|
19.80
|
19.80
|
20.74
|
9.78
|
6,783,900
|
|
|
5/12/2022
|
-1.55 / -6.83%
|
22.25
|
22.60
|
21.15
|
21.15
|
21.72
|
10.44
|
3,707,400
|
|
|
5/11/2022
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.20
|
22.70
|
22.67
|
11.21
|
1,548,200
|
|
|
5/10/2022
|
+1.10 / +5.07%
|
21.70
|
22.95
|
20.80
|
22.80
|
21.86
|
11.26
|
4,640,200
|
|
|
5/9/2022
|
-1.60 / -6.87%
|
22.50
|
23.10
|
21.70
|
21.70
|
22.08
|
10.71
|
5,287,600
|
|
|
5/6/2022
|
-1.75 / -6.99%
|
24.20
|
24.80
|
23.30
|
23.30
|
23.83
|
11.50
|
4,690,100
|
|
|
5/5/2022
|
-0.65 / -2.53%
|
26.10
|
26.35
|
24.55
|
25.05
|
25.30
|
12.37
|
2,108,500
|
|
|
5/4/2022
|
-0.85 / -3.20%
|
26.70
|
26.85
|
25.70
|
25.70
|
26.23
|
12.69
|
2,633,200
|
|
|
4/29/2022
|
-0.05 / -0.19%
|
26.30
|
27.20
|
26.15
|
26.55
|
26.63
|
13.11
|
2,431,900
|
|
|
4/28/2022
|
-0.35 / -1.30%
|
27.00
|
27.45
|
26.60
|
26.60
|
26.90
|
13.13
|
2,300,500
|
|
|
4/27/2022
|
+0.05 / +0.19%
|
26.50
|
27.25
|
26.40
|
26.95
|
26.84
|
13.31
|
1,569,500
|
|
|
4/26/2022
|
+1.30 / +5.08%
|
24.80
|
26.90
|
24.05
|
26.90
|
25.54
|
13.28
|
3,457,700
|
|
|
4/25/2022
|
-1.90 / -6.91%
|
27.50
|
27.90
|
25.60
|
25.60
|
26.36
|
12.64
|
2,907,300
|
|
|
4/22/2022
|
-0.60 / -2.14%
|
28.20
|
28.75
|
26.55
|
27.50
|
27.98
|
13.58
|
2,401,700
|
|
|
4/21/2022
|
+0.90 / +3.31%
|
26.95
|
28.80
|
26.20
|
28.10
|
27.53
|
13.87
|
5,163,600
|
|
|
4/20/2022
|
+0.60 / +2.26%
|
26.60
|
27.90
|
26.60
|
27.20
|
27.16
|
13.43
|
4,841,600
|
|
|
4/19/2022
|
-2.00 / -6.99%
|
29.55
|
29.55
|
26.60
|
26.60
|
27.93
|
13.13
|
4,665,800
|
|
|
4/18/2022
|
-1.90 / -6.23%
|
30.50
|
30.50
|
28.60
|
28.60
|
29.13
|
14.12
|
6,590,300
|
|
|
4/15/2022
|
-1.50 / -4.69%
|
32.00
|
32.30
|
30.50
|
30.50
|
31.34
|
15.06
|
3,143,200
|
|
|
4/14/2022
|
-0.50 / -1.54%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.46
|
15.80
|
2,212,000
|
|
|
4/13/2022
|
+0.20 / +0.62%
|
32.30
|
32.85
|
31.50
|
32.50
|
32.17
|
16.05
|
4,814,400
|
|
|
4/12/2022
|
-2.20 / -6.38%
|
34.95
|
34.95
|
32.30
|
32.30
|
33.45
|
15.95
|
5,244,600
|
|
|
4/8/2022
|
-0.30 / -0.86%
|
34.90
|
35.20
|
34.40
|
34.50
|
34.76
|
17.03
|
2,755,300
|
|
|
4/7/2022
|
-0.45 / -1.28%
|
35.40
|
35.45
|
34.75
|
34.80
|
35.16
|
17.18
|
3,718,800
|
|
|
4/6/2022
|
-0.05 / -0.14%
|
35.05
|
35.70
|
35.00
|
35.25
|
35.35
|
17.40
|
5,315,400
|
|
|
4/5/2022
|
-0.70 / -1.94%
|
36.00
|
36.55
|
35.30
|
35.30
|
36.03
|
17.43
|
3,760,900
|
|
|
4/4/2022
|
+1.55 / +4.50%
|
35.20
|
36.50
|
35.05
|
36.00
|
35.84
|
17.77
|
4,797,200
|
|
|
4/1/2022
|
+0.35 / +1.03%
|
34.10
|
34.50
|
33.95
|
34.45
|
34.25
|
17.01
|
2,375,100
|
|
|
3/31/2022
|
-0.20 / -0.58%
|
34.50
|
34.75
|
34.10
|
34.10
|
34.40
|
16.84
|
2,141,700
|
|
|
3/30/2022
|
-0.20 / -0.58%
|
34.30
|
35.10
|
34.10
|
34.30
|
34.54
|
16.93
|
2,890,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|