|
|
Closing price on 4/2/2026
|
|
| Open |
23.20 |
| High |
23.90 |
| Low |
23.10 |
| Volume |
13,762,800 |
| Split-adjusted Price |
23.60 |
There is no data on 4/3/2026. Display data on 4/2/2026 instead.
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
+0.10 / +0.43%
|
23.20
|
23.90
|
23.10
|
23.60
|
23.61
|
23.60
|
13,762,800
|
|
|
4/1/2026
|
+0.80 / +3.52%
|
23.10
|
23.80
|
23.05
|
23.50
|
23.53
|
23.50
|
19,992,400
|
|
|
3/31/2026
|
+0.40 / +1.79%
|
22.50
|
23.05
|
22.30
|
22.70
|
22.81
|
22.70
|
11,220,200
|
|
|
3/30/2026
|
+0.05 / +0.22%
|
21.50
|
22.45
|
21.50
|
22.30
|
22.04
|
22.30
|
15,074,700
|
|
|
3/27/2026
|
+0.50 / +2.30%
|
21.80
|
22.60
|
21.60
|
22.25
|
22.12
|
22.25
|
11,310,100
|
|
|
3/26/2026
|
+0.65 / +3.08%
|
21.20
|
22.00
|
21.05
|
21.75
|
21.54
|
21.75
|
17,767,100
|
|
|
3/25/2026
|
+1.35 / +6.84%
|
20.30
|
21.10
|
20.15
|
21.10
|
20.87
|
21.10
|
17,799,500
|
|
|
3/24/2026
|
+0.65 / +3.40%
|
19.70
|
20.20
|
19.50
|
19.75
|
19.79
|
19.75
|
7,020,100
|
|
|
3/23/2026
|
-1.40 / -6.83%
|
20.25
|
20.35
|
19.10
|
19.10
|
19.41
|
19.10
|
23,769,400
|
|
|
3/20/2026
|
-0.05 / -0.24%
|
20.70
|
20.95
|
20.50
|
20.50
|
20.64
|
20.50
|
9,373,900
|
|
|
3/19/2026
|
-0.90 / -4.20%
|
21.10
|
21.15
|
20.50
|
20.55
|
20.83
|
20.55
|
19,758,900
|
|
|
3/18/2026
|
-0.40 / -1.83%
|
21.90
|
22.00
|
21.15
|
21.45
|
21.57
|
21.45
|
8,356,300
|
|
|
3/17/2026
|
+0.10 / +0.46%
|
22.10
|
22.40
|
21.85
|
21.85
|
22.11
|
21.85
|
9,980,600
|
|
|
3/16/2026
|
+0.10 / +0.46%
|
21.85
|
22.30
|
21.60
|
21.75
|
21.82
|
21.75
|
4,880,600
|
|
|
3/13/2026
|
-0.30 / -1.37%
|
21.70
|
22.10
|
21.55
|
21.65
|
21.79
|
21.65
|
8,626,600
|
|
|
3/12/2026
|
-0.70 / -3.09%
|
22.30
|
22.55
|
21.90
|
21.95
|
22.11
|
21.95
|
8,759,200
|
|
|
3/11/2026
|
+0.65 / +2.95%
|
22.05
|
22.95
|
21.85
|
22.65
|
22.42
|
22.65
|
9,581,100
|
|
|
3/10/2026
|
+0.25 / +1.15%
|
22.50
|
22.50
|
21.65
|
22.00
|
21.99
|
22.00
|
19,978,700
|
|
|
3/9/2026
|
-1.60 / -6.85%
|
21.75
|
22.00
|
21.75
|
21.75
|
21.75
|
21.75
|
12,509,000
|
|
|
3/6/2026
|
-1.15 / -4.69%
|
24.40
|
24.40
|
23.20
|
23.35
|
23.78
|
23.35
|
17,439,700
|
|
|
3/5/2026
|
-0.10 / -0.41%
|
25.00
|
25.75
|
24.50
|
24.50
|
25.10
|
24.50
|
24,672,000
|
|
|
3/4/2026
|
+0.70 / +2.93%
|
23.90
|
24.80
|
23.30
|
24.60
|
24.02
|
24.60
|
22,594,400
|
|
|
3/3/2026
|
+0.55 / +2.36%
|
23.40
|
24.30
|
23.40
|
23.90
|
23.90
|
23.90
|
14,779,800
|
|
|
3/2/2026
|
-0.90 / -3.71%
|
23.00
|
24.10
|
23.00
|
23.35
|
23.64
|
23.35
|
15,653,500
|
|
|
2/27/2026
|
+0.10 / +0.41%
|
24.15
|
24.55
|
23.95
|
24.25
|
24.27
|
24.25
|
10,392,300
|
|
|
2/26/2026
|
0.00 / 0.00%
|
24.20
|
24.45
|
23.90
|
24.15
|
24.16
|
24.15
|
7,110,200
|
|
|
2/25/2026
|
+0.05 / +0.21%
|
24.05
|
24.70
|
23.95
|
24.15
|
24.32
|
24.15
|
11,183,800
|
|
|
2/24/2026
|
+0.20 / +0.84%
|
23.80
|
24.35
|
23.70
|
24.10
|
24.13
|
24.10
|
15,399,200
|
|
|
2/23/2026
|
+0.30 / +1.27%
|
23.85
|
23.90
|
23.60
|
23.90
|
23.79
|
23.90
|
5,919,100
|
|
|
2/13/2026
|
+0.30 / +1.29%
|
23.25
|
23.90
|
23.20
|
23.60
|
23.53
|
23.60
|
6,568,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|