|
Closing price on 8/31/2020
|
|
| Open |
18.90 |
| High |
19.15 |
| Low |
18.40 |
| Volume |
3,625,910 |
| Split-adjusted Price |
8.62 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-0.30 / -1.59%
|
18.90
|
19.15
|
18.40
|
18.55
|
18.71
|
8.62
|
3,625,910
|
|
|
8/28/2020
|
+0.10 / +0.53%
|
19.00
|
19.25
|
18.85
|
18.85
|
19.07
|
8.76
|
5,826,520
|
|
|
8/27/2020
|
+0.15 / +0.81%
|
18.60
|
18.75
|
18.50
|
18.75
|
18.62
|
8.71
|
1,739,420
|
|
|
8/26/2020
|
+0.25 / +1.36%
|
18.40
|
18.85
|
18.40
|
18.60
|
18.66
|
8.64
|
3,359,280
|
|
|
8/25/2020
|
-0.05 / -0.27%
|
18.60
|
18.65
|
18.35
|
18.35
|
18.50
|
8.53
|
2,309,910
|
|
|
8/24/2020
|
+0.35 / +1.94%
|
18.25
|
18.70
|
18.20
|
18.40
|
18.48
|
8.55
|
3,855,900
|
|
|
8/21/2020
|
+0.45 / +2.56%
|
17.65
|
18.15
|
17.55
|
18.05
|
17.95
|
8.39
|
2,790,380
|
|
|
8/20/2020
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.55
|
17.60
|
17.64
|
8.18
|
1,528,750
|
|
|
8/19/2020
|
+0.20 / +1.14%
|
17.70
|
17.85
|
17.55
|
17.80
|
17.69
|
8.27
|
1,276,800
|
|
|
8/18/2020
|
-0.10 / -0.56%
|
17.60
|
17.85
|
17.50
|
17.60
|
17.64
|
8.18
|
1,155,580
|
|
|
8/17/2020
|
-0.20 / -1.12%
|
17.65
|
17.85
|
17.45
|
17.70
|
17.64
|
8.22
|
1,484,170
|
|
|
8/14/2020
|
-0.30 / -1.65%
|
18.10
|
18.25
|
17.65
|
17.90
|
17.94
|
8.32
|
2,834,300
|
|
|
8/13/2020
|
+0.45 / +2.54%
|
17.90
|
18.35
|
17.85
|
18.20
|
18.11
|
8.46
|
3,243,130
|
|
|
8/12/2020
|
-0.10 / -0.56%
|
17.85
|
18.00
|
17.60
|
17.75
|
17.79
|
8.25
|
1,145,990
|
|
|
8/11/2020
|
+0.50 / +2.88%
|
17.50
|
17.95
|
17.35
|
17.85
|
17.69
|
8.29
|
3,043,010
|
|
|
8/10/2020
|
+0.20 / +1.17%
|
17.35
|
17.60
|
17.25
|
17.35
|
17.42
|
8.06
|
2,761,400
|
|
|
8/7/2020
|
-0.10 / -0.58%
|
17.25
|
17.35
|
17.00
|
17.15
|
17.15
|
7.97
|
1,424,950
|
|
|
8/6/2020
|
-0.15 / -0.86%
|
17.35
|
17.50
|
17.10
|
17.25
|
17.27
|
8.01
|
1,445,140
|
|
|
8/5/2020
|
+0.15 / +0.87%
|
17.15
|
17.60
|
17.05
|
17.40
|
17.38
|
8.08
|
1,917,140
|
|
|
8/4/2020
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.95
|
17.25
|
17.17
|
8.01
|
2,533,470
|
|
|
8/3/2020
|
+0.65 / +3.94%
|
16.40
|
17.20
|
16.40
|
17.15
|
16.92
|
7.97
|
1,928,640
|
|
|
7/31/2020
|
-0.10 / -0.60%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.45
|
7.67
|
864,240
|
|
|
7/30/2020
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.55
|
7.71
|
2,314,760
|
|
|
7/29/2020
|
-0.60 / -3.50%
|
17.00
|
17.00
|
16.00
|
16.55
|
16.35
|
7.69
|
2,914,560
|
|
|
7/28/2020
|
+1.10 / +6.85%
|
16.10
|
17.15
|
16.10
|
17.15
|
16.72
|
7.97
|
2,625,840
|
|
|
7/27/2020
|
-1.20 / -6.96%
|
16.50
|
17.00
|
16.05
|
16.05
|
16.40
|
7.46
|
3,533,390
|
|
|
7/24/2020
|
-1.10 / -5.99%
|
18.20
|
18.30
|
17.10
|
17.25
|
17.68
|
8.01
|
3,741,100
|
|
|
7/23/2020
|
-0.15 / -0.81%
|
18.50
|
18.55
|
18.20
|
18.35
|
18.37
|
8.53
|
1,125,480
|
|
|
7/22/2020
|
-0.25 / -1.33%
|
18.90
|
18.90
|
18.35
|
18.50
|
18.68
|
8.59
|
1,223,120
|
|
|
7/21/2020
|
-0.05 / -0.27%
|
19.00
|
19.10
|
18.40
|
18.75
|
18.66
|
8.71
|
2,601,800
|
|
|
|