Closing price on 7/2/2020
|
|
Open |
19.25 |
High |
19.25 |
Low |
18.90 |
Volume |
1,047,190 |
Split-adjusted Price |
8.54 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2020
|
0.00 / 0.00%
|
19.25
|
19.25
|
18.90
|
19.05
|
19.03
|
8.54
|
1,047,190
|
|
7/1/2020
|
+0.70 / +3.81%
|
18.55
|
19.15
|
18.40
|
19.05
|
18.80
|
8.54
|
1,165,560
|
|
6/30/2020
|
0.00 / 0.00%
|
18.75
|
18.85
|
18.00
|
18.35
|
18.47
|
8.22
|
1,523,160
|
|
6/29/2020
|
-0.80 / -4.18%
|
18.90
|
19.10
|
18.00
|
18.35
|
18.49
|
8.22
|
2,580,940
|
|
6/26/2020
|
-0.40 / -2.05%
|
19.70
|
19.90
|
18.95
|
19.15
|
19.38
|
8.58
|
2,478,030
|
|
6/25/2020
|
-0.15 / -0.76%
|
19.35
|
19.75
|
19.30
|
19.55
|
19.51
|
8.76
|
1,699,180
|
|
6/24/2020
|
-0.70 / -3.43%
|
20.40
|
20.50
|
19.50
|
19.70
|
20.00
|
8.83
|
2,609,100
|
|
6/23/2020
|
+1.00 / +5.15%
|
19.60
|
20.75
|
19.50
|
20.40
|
20.31
|
9.14
|
5,211,610
|
|
6/22/2020
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.15
|
19.40
|
19.32
|
8.69
|
1,844,190
|
|
6/19/2020
|
+0.85 / +4.58%
|
18.60
|
19.45
|
18.55
|
19.40
|
19.06
|
8.69
|
2,400,720
|
|
6/18/2020
|
-0.20 / -1.07%
|
18.45
|
18.75
|
18.30
|
18.55
|
18.54
|
8.31
|
1,217,300
|
|
6/17/2020
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.35
|
18.75
|
18.70
|
8.40
|
1,528,300
|
|
6/16/2020
|
+0.80 / +4.46%
|
18.50
|
18.85
|
18.25
|
18.75
|
18.55
|
8.40
|
2,267,080
|
|
6/15/2020
|
-1.30 / -6.75%
|
19.35
|
19.40
|
17.95
|
17.95
|
18.40
|
8.04
|
4,524,570
|
|
6/12/2020
|
0.00 / 0.00%
|
18.20
|
19.25
|
18.10
|
19.25
|
18.68
|
8.62
|
3,271,120
|
|
6/11/2020
|
-1.40 / -6.78%
|
20.60
|
20.80
|
19.25
|
19.25
|
19.96
|
8.62
|
4,995,600
|
|
6/10/2020
|
-0.05 / -0.24%
|
20.50
|
20.90
|
20.15
|
20.65
|
20.55
|
9.25
|
2,790,300
|
|
6/9/2020
|
-0.05 / -0.24%
|
20.90
|
20.95
|
20.50
|
20.70
|
20.74
|
9.27
|
2,486,940
|
|
6/8/2020
|
+0.75 / +3.75%
|
20.60
|
20.90
|
20.30
|
20.75
|
20.67
|
9.30
|
3,155,420
|
|
6/5/2020
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.55
|
20.00
|
19.89
|
8.96
|
3,159,450
|
|
6/4/2020
|
+0.45 / +2.34%
|
19.65
|
20.25
|
19.60
|
19.70
|
19.94
|
8.83
|
5,172,520
|
|
6/3/2020
|
+0.20 / +1.05%
|
19.25
|
19.35
|
18.95
|
19.25
|
19.12
|
8.62
|
1,098,170
|
|
6/2/2020
|
-0.45 / -2.31%
|
19.80
|
19.80
|
18.95
|
19.05
|
19.38
|
8.54
|
2,421,890
|
|
6/1/2020
|
+0.70 / +3.72%
|
19.00
|
19.50
|
18.90
|
19.50
|
19.27
|
8.74
|
1,595,610
|
|
5/29/2020
|
-0.10 / -0.53%
|
18.75
|
18.95
|
18.65
|
18.80
|
18.78
|
8.42
|
1,708,650
|
|
5/28/2020
|
+0.10 / +0.53%
|
18.95
|
19.15
|
18.70
|
18.90
|
18.94
|
8.47
|
2,369,910
|
|
5/27/2020
|
-1.05 / -5.29%
|
19.95
|
20.00
|
18.70
|
18.80
|
19.43
|
8.42
|
4,015,960
|
|
5/26/2020
|
+0.85 / +4.47%
|
19.25
|
19.95
|
19.05
|
19.85
|
19.65
|
8.89
|
4,065,930
|
|
5/25/2020
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.76
|
8.51
|
2,273,240
|
|
5/22/2020
|
0.00 / 0.00%
|
18.40
|
19.15
|
18.35
|
18.50
|
18.74
|
8.29
|
2,920,160
|
|
|
|