|
Closing price on 6/2/2022
|
|
Open |
23.95 |
High |
24.45 |
Low |
23.30 |
Volume |
4,738,200 |
Split-adjusted Price |
15.55 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/4/2022
|
-0.85 / -3.20%
|
26.70
|
26.85
|
25.70
|
25.70
|
26.23
|
17.16
|
2,633,200
|
|
4/29/2022
|
-0.05 / -0.19%
|
26.30
|
27.20
|
26.15
|
26.55
|
26.63
|
17.72
|
2,431,900
|
|
4/28/2022
|
-0.35 / -1.30%
|
27.00
|
27.45
|
26.60
|
26.60
|
26.90
|
17.76
|
2,300,500
|
|
4/27/2022
|
+0.05 / +0.19%
|
26.50
|
27.25
|
26.40
|
26.95
|
26.84
|
17.99
|
1,569,500
|
|
4/26/2022
|
+1.30 / +5.08%
|
24.80
|
26.90
|
24.05
|
26.90
|
25.54
|
17.96
|
3,457,700
|
|
4/25/2022
|
-1.90 / -6.91%
|
27.50
|
27.90
|
25.60
|
25.60
|
26.36
|
17.09
|
2,907,300
|
|
4/22/2022
|
-0.60 / -2.14%
|
28.20
|
28.75
|
26.55
|
27.50
|
27.98
|
18.36
|
2,401,700
|
|
4/21/2022
|
+0.90 / +3.31%
|
26.95
|
28.80
|
26.20
|
28.10
|
27.53
|
18.76
|
5,163,600
|
|
4/20/2022
|
+0.60 / +2.26%
|
26.60
|
27.90
|
26.60
|
27.20
|
27.16
|
18.16
|
4,841,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|