|
Closing price on 6/15/2022
|
|
| Open |
19.80 |
| High |
20.30 |
| Low |
18.45 |
| Volume |
5,671,800 |
| Split-adjusted Price |
12.32 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-1.35 / -6.82%
|
19.80
|
20.30
|
18.45
|
18.45
|
18.87
|
12.32
|
5,671,800
|
|
|
6/14/2022
|
-1.15 / -5.49%
|
20.20
|
20.95
|
19.70
|
19.80
|
20.30
|
13.22
|
2,943,200
|
|
|
6/13/2022
|
-1.55 / -6.89%
|
21.30
|
21.80
|
20.95
|
20.95
|
21.15
|
13.98
|
4,718,000
|
|
|
6/10/2022
|
-1.00 / -4.26%
|
23.15
|
23.50
|
22.50
|
22.50
|
23.00
|
15.02
|
2,945,700
|
|
|
6/9/2022
|
-0.15 / -0.63%
|
23.75
|
23.90
|
23.50
|
23.50
|
23.67
|
15.69
|
1,833,800
|
|
|
6/8/2022
|
+0.85 / +3.73%
|
23.00
|
23.80
|
22.85
|
23.65
|
23.34
|
15.79
|
3,520,200
|
|
|
6/7/2022
|
-0.45 / -1.94%
|
23.05
|
23.25
|
21.80
|
22.80
|
22.39
|
15.22
|
3,734,500
|
|
|
6/6/2022
|
-0.30 / -1.27%
|
23.35
|
24.00
|
23.15
|
23.25
|
23.60
|
15.52
|
2,158,900
|
|
|
6/3/2022
|
+0.25 / +1.07%
|
23.20
|
23.75
|
22.85
|
23.55
|
23.27
|
15.72
|
3,282,100
|
|
|
6/2/2022
|
-0.55 / -2.31%
|
23.95
|
24.45
|
23.30
|
23.30
|
23.89
|
15.55
|
4,738,200
|
|
|
6/1/2022
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.30
|
23.85
|
23.73
|
15.92
|
2,932,200
|
|
|
5/31/2022
|
-0.45 / -1.86%
|
24.00
|
24.30
|
23.60
|
23.75
|
23.95
|
15.85
|
4,238,200
|
|
|
5/30/2022
|
0.00 / 0.00%
|
24.40
|
24.85
|
24.10
|
24.20
|
24.46
|
16.15
|
3,344,100
|
|
|
5/27/2022
|
-0.25 / -1.02%
|
24.45
|
24.90
|
23.95
|
24.20
|
24.34
|
16.15
|
4,230,600
|
|
|
5/26/2022
|
+0.45 / +1.88%
|
24.00
|
25.15
|
23.90
|
24.45
|
24.50
|
16.32
|
6,140,400
|
|
|
5/25/2022
|
+1.20 / +5.26%
|
23.00
|
24.15
|
23.00
|
24.00
|
23.54
|
16.02
|
4,268,700
|
|
|
5/24/2022
|
+1.30 / +6.05%
|
21.50
|
22.80
|
21.00
|
22.80
|
21.56
|
15.22
|
4,925,500
|
|
|
5/23/2022
|
-1.60 / -6.93%
|
23.15
|
23.30
|
21.50
|
21.50
|
22.17
|
14.35
|
4,856,600
|
|
|
5/20/2022
|
-0.25 / -1.07%
|
23.50
|
24.25
|
23.00
|
23.10
|
23.67
|
15.42
|
4,428,400
|
|
|
5/19/2022
|
+0.45 / +1.97%
|
22.30
|
23.60
|
22.00
|
23.35
|
22.87
|
15.59
|
6,281,500
|
|
|
5/18/2022
|
+0.30 / +1.33%
|
23.00
|
23.90
|
22.60
|
22.90
|
23.17
|
15.29
|
6,510,800
|
|
|
5/17/2022
|
+1.45 / +6.86%
|
21.00
|
22.60
|
20.80
|
22.60
|
22.19
|
15.09
|
4,261,100
|
|
|
5/16/2022
|
+1.35 / +6.82%
|
21.15
|
21.15
|
20.65
|
21.15
|
21.15
|
14.12
|
4,952,700
|
|
|
5/13/2022
|
-1.35 / -6.38%
|
21.20
|
21.50
|
19.80
|
19.80
|
20.74
|
13.22
|
6,783,900
|
|
|
5/12/2022
|
-1.55 / -6.83%
|
22.25
|
22.60
|
21.15
|
21.15
|
21.72
|
14.12
|
3,707,400
|
|
|
5/11/2022
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.20
|
22.70
|
22.67
|
15.15
|
1,548,200
|
|
|
5/10/2022
|
+1.10 / +5.07%
|
21.70
|
22.95
|
20.80
|
22.80
|
21.86
|
15.22
|
4,640,200
|
|
|
5/9/2022
|
-1.60 / -6.87%
|
22.50
|
23.10
|
21.70
|
21.70
|
22.08
|
14.49
|
5,287,600
|
|
|
5/6/2022
|
-1.75 / -6.99%
|
24.20
|
24.80
|
23.30
|
23.30
|
23.83
|
15.55
|
4,690,100
|
|
|
5/5/2022
|
-0.65 / -2.53%
|
26.10
|
26.35
|
24.55
|
25.05
|
25.30
|
16.72
|
2,108,500
|
|
|
|