|
Closing price on 9/6/2024
|
|
Open |
29.00 |
High |
29.40 |
Low |
28.65 |
Volume |
9,378,200 |
Split-adjusted Price |
29.30 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
+0.15 / +0.51%
|
29.00
|
29.40
|
28.65
|
29.30
|
29.06
|
29.30
|
9,378,200
|
|
9/5/2024
|
0.00 / 0.00%
|
29.30
|
29.80
|
28.80
|
29.15
|
29.39
|
29.15
|
14,520,100
|
|
9/4/2024
|
-0.15 / -0.51%
|
28.65
|
29.25
|
28.65
|
29.15
|
29.01
|
29.15
|
9,734,700
|
|
8/30/2024
|
+0.10 / +0.34%
|
29.20
|
29.55
|
28.95
|
29.30
|
29.31
|
29.30
|
8,498,600
|
|
8/29/2024
|
-0.25 / -0.85%
|
29.35
|
29.60
|
29.05
|
29.20
|
29.32
|
29.20
|
6,157,200
|
|
8/28/2024
|
+0.25 / +0.86%
|
29.40
|
29.80
|
28.95
|
29.45
|
29.42
|
29.45
|
15,326,100
|
|
8/27/2024
|
-0.50 / -1.68%
|
29.40
|
29.75
|
29.00
|
29.20
|
29.31
|
29.20
|
9,100,300
|
|
8/26/2024
|
+0.95 / +3.30%
|
29.10
|
29.95
|
28.75
|
29.70
|
29.36
|
29.70
|
22,833,200
|
|
8/23/2024
|
+0.75 / +2.68%
|
28.00
|
28.95
|
27.65
|
28.75
|
28.40
|
28.75
|
21,114,400
|
|
8/22/2024
|
+0.50 / +1.82%
|
27.60
|
28.00
|
27.30
|
28.00
|
27.66
|
28.00
|
9,271,100
|
|
8/21/2024
|
+0.10 / +0.36%
|
27.40
|
27.60
|
27.20
|
27.50
|
27.40
|
27.50
|
8,750,900
|
|
8/20/2024
|
+0.25 / +0.92%
|
27.15
|
27.75
|
26.95
|
27.40
|
27.34
|
27.40
|
11,763,300
|
|
8/19/2024
|
-0.05 / -0.18%
|
27.50
|
27.60
|
26.95
|
27.15
|
27.16
|
27.15
|
6,589,600
|
|
8/16/2024
|
+1.70 / +6.67%
|
25.75
|
27.20
|
25.65
|
27.20
|
26.72
|
27.20
|
18,812,800
|
|
8/15/2024
|
-0.40 / -1.54%
|
25.80
|
26.00
|
25.35
|
25.50
|
25.58
|
25.50
|
4,530,000
|
|
8/14/2024
|
-0.10 / -0.38%
|
26.10
|
26.30
|
25.55
|
25.90
|
25.88
|
25.90
|
5,421,900
|
|
8/13/2024
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.30
|
26.00
|
25.68
|
26.00
|
7,242,300
|
|
8/12/2024
|
+0.45 / +1.77%
|
25.30
|
25.90
|
25.30
|
25.90
|
25.59
|
25.90
|
4,968,500
|
|
8/9/2024
|
+1.15 / +4.73%
|
24.75
|
25.55
|
24.55
|
25.45
|
25.13
|
25.45
|
8,512,400
|
|
8/8/2024
|
-0.15 / -0.61%
|
24.25
|
24.85
|
24.15
|
24.30
|
24.45
|
24.30
|
5,062,200
|
|
8/7/2024
|
+0.15 / +0.62%
|
24.40
|
24.50
|
23.90
|
24.45
|
24.24
|
24.45
|
3,599,100
|
|
8/6/2024
|
+1.30 / +5.65%
|
23.60
|
24.35
|
23.10
|
24.30
|
23.69
|
24.30
|
6,847,300
|
|
8/5/2024
|
-1.55 / -6.31%
|
24.20
|
24.35
|
23.00
|
23.00
|
23.62
|
23.00
|
9,279,800
|
|
8/2/2024
|
+0.30 / +1.24%
|
24.00
|
24.95
|
23.50
|
24.55
|
24.16
|
24.55
|
7,981,100
|
|
8/1/2024
|
-1.10 / -4.34%
|
25.50
|
25.50
|
24.00
|
24.25
|
24.52
|
24.25
|
8,134,300
|
|
7/31/2024
|
-0.25 / -0.98%
|
25.70
|
25.85
|
25.25
|
25.35
|
25.60
|
25.35
|
2,891,500
|
|
7/30/2024
|
-0.05 / -0.19%
|
25.55
|
25.90
|
25.35
|
25.60
|
25.71
|
25.60
|
3,290,800
|
|
7/29/2024
|
+0.25 / +0.98%
|
25.60
|
25.90
|
25.50
|
25.65
|
25.70
|
25.65
|
3,451,900
|
|
7/26/2024
|
+0.35 / +1.40%
|
25.20
|
25.45
|
25.05
|
25.40
|
25.28
|
25.40
|
2,428,300
|
|
7/25/2024
|
-0.50 / -1.96%
|
25.00
|
25.40
|
24.80
|
25.05
|
25.08
|
25.05
|
3,554,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|