|
|
Closing price on 9/18/2026
|
|
| Open |
25.70 |
| High |
25.85 |
| Low |
25.30 |
| Volume |
4,465,900 |
| Split-adjusted Price |
25.50 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.20 / +0.79%
|
25.70
|
25.85
|
25.30
|
25.50
|
25.54
|
25.50
|
4,465,900
|
|
|
9/17/2026
|
+0.40 / +1.61%
|
24.70
|
25.90
|
24.20
|
25.30
|
25.37
|
25.30
|
3,714,500
|
|
|
9/16/2026
|
-0.25 / -0.99%
|
25.25
|
25.25
|
24.70
|
24.90
|
24.89
|
24.90
|
3,072,800
|
|
|
9/15/2026
|
+0.40 / +1.62%
|
24.80
|
25.30
|
24.75
|
25.15
|
25.08
|
25.15
|
2,314,900
|
|
|
9/14/2026
|
-0.75 / -2.94%
|
25.20
|
25.50
|
24.65
|
24.75
|
24.99
|
24.75
|
4,363,400
|
|
|
9/11/2026
|
-0.80 / -3.04%
|
26.10
|
26.20
|
25.00
|
25.50
|
25.64
|
25.50
|
5,901,200
|
|
|
9/10/2026
|
-0.05 / -0.19%
|
26.20
|
26.45
|
26.05
|
26.30
|
26.26
|
26.30
|
2,621,700
|
|
|
9/9/2026
|
-0.15 / -0.57%
|
26.60
|
26.70
|
26.20
|
26.35
|
26.36
|
26.35
|
2,795,500
|
|
|
9/8/2026
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.35
|
26.50
|
26.59
|
26.50
|
2,570,600
|
|
|
9/7/2026
|
0.00 / 0.00%
|
26.50
|
27.05
|
26.40
|
26.40
|
26.73
|
26.40
|
10,928,100
|
|
|
9/4/2026
|
+0.35 / +1.34%
|
26.50
|
26.50
|
26.05
|
26.40
|
26.33
|
26.40
|
2,635,800
|
|
|
9/3/2026
|
0.00 / 0.00%
|
26.05
|
26.50
|
25.85
|
26.05
|
26.14
|
26.05
|
3,448,700
|
|
|
8/28/2026
|
-0.45 / -1.70%
|
26.30
|
26.70
|
26.05
|
26.05
|
26.40
|
26.05
|
4,649,800
|
|
|
8/27/2026
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.15
|
26.50
|
26.44
|
26.50
|
5,836,000
|
|
|
8/26/2026
|
+0.25 / +0.95%
|
26.25
|
26.50
|
26.00
|
26.50
|
26.32
|
26.50
|
3,661,700
|
|
|
8/25/2026
|
0.00 / 0.00%
|
26.10
|
26.60
|
26.10
|
26.25
|
26.41
|
26.25
|
6,090,000
|
|
|
8/24/2026
|
-0.05 / -0.19%
|
26.50
|
27.00
|
26.20
|
26.25
|
26.61
|
26.25
|
6,291,700
|
|
|
8/21/2026
|
+1.20 / +4.78%
|
25.25
|
26.60
|
25.15
|
26.30
|
26.09
|
26.30
|
7,536,700
|
|
|
8/20/2026
|
+0.25 / +1.01%
|
25.10
|
25.20
|
24.90
|
25.10
|
25.01
|
25.10
|
12,536,300
|
|
|
8/19/2026
|
-0.25 / -1.00%
|
25.00
|
25.20
|
24.75
|
24.85
|
24.89
|
24.85
|
17,089,750
|
|
|
8/18/2026
|
-0.20 / -0.79%
|
25.30
|
25.65
|
24.85
|
25.10
|
25.21
|
25.10
|
16,509,500
|
|
|
8/17/2026
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.05
|
25.30
|
25.26
|
25.30
|
17,043,500
|
|
|
8/14/2026
|
-0.50 / -1.95%
|
25.70
|
25.80
|
25.20
|
25.20
|
25.44
|
25.20
|
17,665,700
|
|
|
8/13/2026
|
-0.45 / -1.72%
|
26.10
|
26.50
|
25.70
|
25.70
|
26.04
|
25.70
|
8,095,200
|
|
|
8/12/2026
|
-0.35 / -1.32%
|
26.65
|
26.65
|
26.15
|
26.15
|
26.37
|
26.15
|
3,313,700
|
|
|
8/11/2026
|
+0.55 / +2.12%
|
26.15
|
27.35
|
26.10
|
26.50
|
26.80
|
26.50
|
14,805,300
|
|
|
8/10/2026
|
+0.60 / +2.37%
|
25.40
|
26.00
|
25.25
|
25.95
|
25.73
|
25.95
|
7,882,100
|
|
|
8/7/2026
|
-0.10 / -0.39%
|
25.30
|
25.80
|
25.30
|
25.35
|
25.48
|
25.35
|
7,171,100
|
|
|
8/6/2026
|
-0.10 / -0.39%
|
25.55
|
26.00
|
25.35
|
25.45
|
25.66
|
25.45
|
5,295,800
|
|
|
8/5/2026
|
+0.45 / +1.79%
|
25.25
|
26.25
|
25.20
|
25.55
|
25.88
|
25.55
|
18,777,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|