|
Closing price on 5/20/2020
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.35 |
| Volume |
2,395,000 |
| Split-adjusted Price |
8.29 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
-0.20 / -1.07%
|
18.60
|
18.80
|
18.35
|
18.50
|
18.50
|
8.29
|
2,395,000
|
|
|
5/19/2020
|
0.00 / 0.00%
|
19.20
|
19.35
|
18.65
|
18.70
|
19.09
|
8.38
|
3,387,180
|
|
|
5/18/2020
|
+0.30 / +1.63%
|
18.20
|
18.75
|
18.10
|
18.70
|
18.48
|
8.38
|
1,832,790
|
|
|
5/15/2020
|
-0.15 / -0.81%
|
18.60
|
18.95
|
18.25
|
18.40
|
18.57
|
8.24
|
2,472,672
|
|
|
5/14/2020
|
+0.55 / +3.06%
|
17.80
|
19.20
|
17.60
|
18.55
|
18.58
|
8.31
|
3,674,570
|
|
|
5/13/2020
|
-0.10 / -0.55%
|
17.80
|
18.40
|
17.55
|
18.00
|
17.99
|
8.06
|
3,081,060
|
|
|
5/12/2020
|
-0.10 / -0.55%
|
18.10
|
18.35
|
17.70
|
18.10
|
18.04
|
8.11
|
2,317,490
|
|
|
5/11/2020
|
+0.95 / +5.51%
|
17.65
|
18.25
|
17.40
|
18.20
|
17.95
|
8.15
|
3,185,780
|
|
|
5/8/2020
|
+0.35 / +2.07%
|
17.00
|
17.90
|
16.95
|
17.25
|
17.51
|
7.73
|
4,270,560
|
|
|
5/7/2020
|
+0.50 / +3.05%
|
16.30
|
16.95
|
16.20
|
16.90
|
16.58
|
7.57
|
1,966,780
|
|
|
5/6/2020
|
+0.50 / +3.14%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.20
|
7.35
|
1,513,966
|
|
|
5/5/2020
|
+0.40 / +2.58%
|
15.80
|
16.40
|
15.50
|
15.90
|
15.81
|
7.12
|
1,106,130
|
|
|
5/4/2020
|
-1.00 / -6.06%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.85
|
6.94
|
2,091,820
|
|
|
4/29/2020
|
-0.30 / -1.79%
|
16.80
|
16.85
|
16.35
|
16.50
|
16.53
|
7.39
|
1,808,300
|
|
|
4/28/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.78
|
7.53
|
933,630
|
|
|
4/27/2020
|
-0.15 / -0.87%
|
17.35
|
17.40
|
16.90
|
17.00
|
17.01
|
7.62
|
1,103,270
|
|
|
4/24/2020
|
+0.25 / +1.48%
|
16.80
|
17.20
|
16.55
|
17.15
|
16.92
|
7.68
|
1,875,260
|
|
|
4/23/2020
|
+0.15 / +0.90%
|
17.30
|
17.40
|
16.75
|
16.90
|
17.06
|
7.57
|
1,890,290
|
|
|
4/22/2020
|
+1.05 / +6.69%
|
15.20
|
16.75
|
15.05
|
16.75
|
16.24
|
7.50
|
2,296,520
|
|
|
4/21/2020
|
-0.75 / -4.56%
|
16.30
|
16.50
|
15.35
|
15.70
|
16.00
|
7.03
|
2,396,620
|
|
|
4/20/2020
|
-0.35 / -2.08%
|
17.10
|
17.10
|
16.10
|
16.45
|
16.53
|
7.37
|
2,668,660
|
|
|
4/17/2020
|
+0.35 / +2.13%
|
16.80
|
17.20
|
16.60
|
16.80
|
16.80
|
7.53
|
2,730,130
|
|
|
4/16/2020
|
+0.05 / +0.30%
|
16.15
|
16.85
|
16.00
|
16.45
|
16.37
|
7.37
|
1,526,390
|
|
|
4/15/2020
|
+0.50 / +3.14%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.37
|
7.35
|
1,736,130
|
|
|
4/14/2020
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.05
|
15.90
|
15.50
|
7.12
|
1,792,950
|
|
|
4/13/2020
|
+0.05 / +0.32%
|
15.30
|
15.60
|
15.10
|
15.50
|
15.46
|
6.94
|
2,063,380
|
|
|
4/10/2020
|
+0.05 / +0.32%
|
15.10
|
15.50
|
14.75
|
15.45
|
15.19
|
6.92
|
2,697,120
|
|
|
4/9/2020
|
+0.25 / +1.65%
|
15.00
|
15.85
|
15.00
|
15.40
|
15.52
|
6.90
|
2,295,490
|
|
|
4/8/2020
|
+0.75 / +5.21%
|
14.00
|
15.15
|
13.80
|
15.15
|
14.36
|
6.79
|
2,609,070
|
|
|
4/7/2020
|
+0.85 / +6.27%
|
14.40
|
14.45
|
13.70
|
14.40
|
14.25
|
6.45
|
5,721,480
|
|
|
|