|
Closing price on 8/14/2023
|
|
Open |
29.90 |
High |
30.85 |
Low |
29.50 |
Volume |
8,766,400 |
Split-adjusted Price |
20.39 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2023
|
+1.15 / +3.90%
|
29.90
|
30.85
|
29.50
|
30.65
|
30.02
|
20.39
|
8,766,400
|
|
8/11/2023
|
-0.35 / -1.17%
|
29.95
|
30.00
|
29.10
|
29.50
|
29.49
|
19.62
|
6,797,800
|
|
8/10/2023
|
-0.70 / -2.29%
|
30.60
|
30.70
|
29.85
|
29.85
|
30.12
|
19.86
|
5,267,900
|
|
8/9/2023
|
-0.65 / -2.08%
|
31.10
|
31.30
|
30.55
|
30.55
|
30.82
|
20.32
|
4,950,600
|
|
8/8/2023
|
-0.10 / -0.32%
|
31.50
|
31.95
|
31.15
|
31.20
|
31.52
|
20.76
|
5,835,300
|
|
8/7/2023
|
+1.00 / +3.30%
|
30.65
|
31.30
|
30.50
|
31.30
|
30.96
|
20.82
|
6,836,200
|
|
8/4/2023
|
+0.60 / +2.02%
|
30.00
|
30.30
|
29.65
|
30.30
|
29.90
|
20.16
|
3,917,100
|
|
8/3/2023
|
-0.50 / -1.66%
|
30.20
|
30.30
|
29.70
|
29.70
|
30.02
|
19.76
|
3,800,600
|
|
8/2/2023
|
+0.20 / +0.67%
|
30.05
|
30.50
|
29.95
|
30.20
|
30.13
|
20.09
|
3,465,900
|
|
8/1/2023
|
-0.80 / -2.60%
|
30.80
|
30.85
|
30.00
|
30.00
|
30.39
|
19.96
|
6,331,900
|
|
7/31/2023
|
-0.05 / -0.16%
|
31.15
|
31.20
|
30.70
|
30.80
|
30.85
|
20.49
|
4,243,000
|
|
7/28/2023
|
+0.40 / +1.31%
|
30.50
|
31.15
|
30.35
|
30.85
|
30.83
|
20.52
|
6,336,700
|
|
7/27/2023
|
+0.20 / +0.66%
|
30.30
|
30.75
|
30.10
|
30.45
|
30.39
|
20.26
|
5,037,900
|
|
7/26/2023
|
-0.05 / -0.17%
|
30.30
|
30.45
|
30.00
|
30.25
|
30.23
|
20.12
|
3,368,000
|
|
7/25/2023
|
-0.20 / -0.66%
|
30.50
|
30.95
|
30.25
|
30.30
|
30.59
|
20.16
|
4,837,000
|
|
7/24/2023
|
+0.05 / +0.16%
|
30.80
|
30.85
|
30.20
|
30.50
|
30.44
|
20.29
|
3,289,000
|
|
7/21/2023
|
+0.55 / +1.84%
|
29.70
|
30.45
|
29.70
|
30.45
|
30.02
|
20.26
|
4,600,900
|
|
7/20/2023
|
-0.40 / -1.32%
|
30.30
|
30.40
|
29.60
|
29.90
|
29.85
|
19.89
|
5,131,400
|
|
7/19/2023
|
-0.55 / -1.78%
|
30.90
|
31.00
|
30.30
|
30.30
|
30.67
|
20.16
|
4,672,900
|
|
7/18/2023
|
-0.10 / -0.32%
|
30.75
|
31.15
|
30.65
|
30.85
|
30.89
|
20.52
|
3,723,400
|
|
7/17/2023
|
+0.60 / +1.98%
|
30.40
|
31.30
|
30.30
|
30.95
|
30.90
|
20.59
|
6,678,200
|
|
7/14/2023
|
+0.05 / +0.17%
|
30.40
|
30.55
|
29.60
|
30.35
|
30.12
|
20.19
|
4,901,300
|
|
7/13/2023
|
+0.50 / +1.68%
|
30.10
|
30.40
|
29.95
|
30.30
|
30.11
|
20.16
|
3,597,300
|
|
7/12/2023
|
-0.40 / -1.32%
|
30.20
|
30.55
|
29.50
|
29.80
|
30.05
|
19.82
|
6,584,400
|
|
7/11/2023
|
+0.15 / +0.50%
|
30.15
|
30.55
|
30.00
|
30.20
|
30.30
|
20.09
|
6,365,800
|
|
7/10/2023
|
+0.25 / +0.84%
|
30.10
|
30.60
|
30.05
|
30.05
|
30.34
|
19.99
|
6,482,300
|
|
7/7/2023
|
+0.20 / +0.68%
|
29.30
|
29.80
|
28.95
|
29.80
|
29.43
|
19.82
|
4,746,600
|
|
7/6/2023
|
+0.05 / +0.17%
|
29.40
|
30.25
|
28.90
|
29.60
|
29.49
|
19.69
|
10,774,500
|
|
7/5/2023
|
-0.25 / -0.84%
|
29.80
|
29.90
|
29.20
|
29.55
|
29.57
|
19.66
|
5,201,100
|
|
7/4/2023
|
+1.60 / +5.67%
|
28.40
|
29.80
|
28.20
|
29.80
|
28.95
|
19.82
|
13,301,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|