|
Closing price on 7/14/2022
|
|
| Open |
23.00 |
| High |
24.75 |
| Low |
23.00 |
| Volume |
10,295,300 |
| Split-adjusted Price |
12.22 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
+1.60 / +6.91%
|
23.00
|
24.75
|
23.00
|
24.75
|
24.03
|
12.22
|
10,295,300
|
|
|
7/13/2022
|
-0.35 / -1.49%
|
23.55
|
24.20
|
23.15
|
23.15
|
23.74
|
11.43
|
5,581,900
|
|
|
7/12/2022
|
+0.85 / +3.75%
|
22.90
|
23.80
|
22.30
|
23.50
|
23.17
|
11.60
|
4,331,500
|
|
|
7/11/2022
|
-1.65 / -6.79%
|
23.80
|
24.20
|
22.60
|
22.65
|
23.24
|
11.18
|
8,915,600
|
|
|
7/8/2022
|
+0.90 / +3.85%
|
23.75
|
24.50
|
23.35
|
24.30
|
23.88
|
12.00
|
6,661,900
|
|
|
7/7/2022
|
+0.70 / +3.08%
|
22.95
|
23.90
|
22.75
|
23.40
|
23.29
|
11.55
|
4,698,600
|
|
|
7/6/2022
|
-0.35 / -1.52%
|
22.55
|
24.10
|
22.30
|
22.70
|
22.95
|
11.21
|
7,840,700
|
|
|
7/5/2022
|
-0.05 / -0.22%
|
23.00
|
23.75
|
22.75
|
23.05
|
23.16
|
11.38
|
6,154,600
|
|
|
7/4/2022
|
+1.50 / +6.94%
|
22.65
|
23.10
|
22.25
|
23.10
|
22.97
|
11.40
|
6,245,500
|
|
|
7/1/2022
|
+1.40 / +6.93%
|
20.35
|
21.60
|
20.05
|
21.60
|
20.83
|
10.66
|
5,841,400
|
|
|
6/30/2022
|
-1.45 / -6.70%
|
21.50
|
21.90
|
20.20
|
20.20
|
21.26
|
9.97
|
5,322,300
|
|
|
6/29/2022
|
+0.40 / +1.88%
|
21.00
|
22.15
|
21.00
|
21.65
|
21.71
|
10.69
|
5,169,500
|
|
|
6/28/2022
|
0.00 / 0.00%
|
21.40
|
21.85
|
21.00
|
21.25
|
21.41
|
10.49
|
4,746,600
|
|
|
6/27/2022
|
+1.35 / +6.78%
|
20.15
|
21.25
|
20.00
|
21.25
|
20.84
|
10.49
|
5,691,000
|
|
|
6/24/2022
|
-0.20 / -1.00%
|
19.50
|
20.45
|
19.50
|
19.90
|
20.03
|
9.82
|
4,108,700
|
|
|
6/23/2022
|
+1.15 / +6.07%
|
18.85
|
20.10
|
18.60
|
20.10
|
19.50
|
9.92
|
5,449,500
|
|
|
6/22/2022
|
+1.20 / +6.76%
|
18.80
|
18.95
|
18.60
|
18.95
|
18.89
|
9.36
|
2,148,300
|
|
|
6/21/2022
|
+1.15 / +6.93%
|
16.80
|
17.75
|
16.50
|
17.75
|
17.53
|
8.76
|
5,717,200
|
|
|
6/20/2022
|
-1.20 / -6.74%
|
18.10
|
18.35
|
16.60
|
16.60
|
17.37
|
8.20
|
3,968,000
|
|
|
6/17/2022
|
-0.70 / -3.78%
|
17.70
|
18.35
|
17.40
|
17.80
|
17.74
|
8.79
|
3,749,100
|
|
|
6/16/2022
|
+0.05 / +0.27%
|
19.15
|
19.20
|
18.10
|
18.50
|
18.92
|
9.13
|
3,077,300
|
|
|
6/15/2022
|
-1.35 / -6.82%
|
19.80
|
20.30
|
18.45
|
18.45
|
18.87
|
9.11
|
5,671,800
|
|
|
6/14/2022
|
-1.15 / -5.49%
|
20.20
|
20.95
|
19.70
|
19.80
|
20.30
|
9.78
|
2,943,200
|
|
|
6/13/2022
|
-1.55 / -6.89%
|
21.30
|
21.80
|
20.95
|
20.95
|
21.15
|
10.34
|
4,718,000
|
|
|
6/10/2022
|
-1.00 / -4.26%
|
23.15
|
23.50
|
22.50
|
22.50
|
23.00
|
11.11
|
2,945,700
|
|
|
6/9/2022
|
-0.15 / -0.63%
|
23.75
|
23.90
|
23.50
|
23.50
|
23.67
|
11.60
|
1,833,800
|
|
|
6/8/2022
|
+0.85 / +3.73%
|
23.00
|
23.80
|
22.85
|
23.65
|
23.34
|
11.68
|
3,520,200
|
|
|
6/7/2022
|
-0.45 / -1.94%
|
23.05
|
23.25
|
21.80
|
22.80
|
22.39
|
11.26
|
3,734,500
|
|
|
6/6/2022
|
-0.30 / -1.27%
|
23.35
|
24.00
|
23.15
|
23.25
|
23.60
|
11.48
|
2,158,900
|
|
|
6/3/2022
|
+0.25 / +1.07%
|
23.20
|
23.75
|
22.85
|
23.55
|
23.27
|
11.63
|
3,282,100
|
|
|
|