|
|
Closing price on 5/30/2025
|
|
| Open |
25.75 |
| High |
26.25 |
| Low |
25.55 |
| Volume |
11,645,200 |
| Split-adjusted Price |
25.60 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
25.75
|
26.25
|
25.55
|
25.60
|
25.82
|
25.60
|
11,645,200
|
|
|
5/29/2025
|
-0.35 / -1.35%
|
26.05
|
26.20
|
25.60
|
25.60
|
25.85
|
25.60
|
8,750,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
26.15
|
26.40
|
25.85
|
25.95
|
26.20
|
25.95
|
12,304,100
|
|
|
5/27/2025
|
+0.25 / +0.97%
|
25.80
|
26.20
|
25.70
|
25.95
|
25.97
|
25.95
|
11,576,400
|
|
|
5/26/2025
|
+0.55 / +2.19%
|
25.20
|
25.75
|
24.65
|
25.70
|
25.27
|
25.70
|
9,410,300
|
|
|
5/23/2025
|
-0.45 / -1.76%
|
25.65
|
25.70
|
25.15
|
25.15
|
25.34
|
25.15
|
9,630,000
|
|
|
5/22/2025
|
-0.10 / -0.39%
|
25.60
|
26.10
|
25.50
|
25.60
|
25.79
|
25.60
|
11,239,900
|
|
|
5/21/2025
|
-0.15 / -0.58%
|
25.85
|
26.10
|
25.55
|
25.70
|
25.72
|
25.70
|
8,745,600
|
|
|
5/20/2025
|
+0.20 / +0.78%
|
25.65
|
26.10
|
25.50
|
25.85
|
25.76
|
25.85
|
8,855,900
|
|
|
5/19/2025
|
-0.75 / -2.84%
|
26.15
|
26.15
|
25.65
|
25.65
|
25.91
|
25.65
|
11,638,600
|
|
|
5/16/2025
|
-0.15 / -0.56%
|
26.45
|
27.05
|
26.40
|
26.40
|
26.74
|
26.40
|
14,265,700
|
|
|
5/15/2025
|
+0.30 / +1.14%
|
26.60
|
26.70
|
26.30
|
26.55
|
26.51
|
26.55
|
9,655,500
|
|
|
5/14/2025
|
+0.45 / +1.74%
|
25.90
|
26.35
|
25.85
|
26.25
|
26.11
|
26.25
|
13,612,300
|
|
|
5/13/2025
|
+0.20 / +0.78%
|
26.10
|
26.40
|
25.70
|
25.80
|
26.03
|
25.80
|
10,990,647
|
|
|
5/12/2025
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.50
|
26.00
|
25.76
|
25.60
|
10,361,800
|
|
|
5/9/2025
|
-0.30 / -1.15%
|
26.20
|
26.25
|
25.70
|
25.80
|
25.87
|
25.40
|
7,246,400
|
|
|
5/8/2025
|
+0.80 / +3.16%
|
25.40
|
26.15
|
25.35
|
26.10
|
25.81
|
25.70
|
14,258,401
|
|
|
5/7/2025
|
-0.20 / -0.78%
|
25.50
|
25.55
|
25.20
|
25.30
|
25.34
|
24.91
|
7,799,800
|
|
|
5/6/2025
|
+0.15 / +0.59%
|
25.55
|
26.10
|
25.45
|
25.50
|
25.80
|
25.11
|
11,768,200
|
|
|
5/5/2025
|
+0.20 / +0.80%
|
25.60
|
25.65
|
25.15
|
25.35
|
25.38
|
24.96
|
6,778,600
|
|
|
4/29/2025
|
-0.10 / -0.40%
|
25.60
|
25.60
|
25.15
|
25.15
|
25.31
|
24.76
|
5,474,900
|
|
|
4/28/2025
|
+0.40 / +1.61%
|
25.00
|
25.50
|
24.75
|
25.25
|
25.19
|
24.86
|
8,141,600
|
|
|
4/25/2025
|
+0.05 / +0.20%
|
25.00
|
25.10
|
24.65
|
24.85
|
24.88
|
24.47
|
7,890,400
|
|
|
4/24/2025
|
-0.05 / -0.20%
|
25.00
|
25.40
|
24.40
|
24.80
|
24.95
|
24.42
|
9,984,200
|
|
|
4/23/2025
|
+0.25 / +1.02%
|
25.20
|
25.40
|
24.85
|
24.85
|
25.06
|
24.47
|
8,111,700
|
|
|
4/22/2025
|
+0.20 / +0.82%
|
23.60
|
25.05
|
22.70
|
24.60
|
23.42
|
24.22
|
28,212,400
|
|
|
4/21/2025
|
-1.65 / -6.33%
|
25.80
|
26.00
|
24.40
|
24.40
|
24.88
|
24.02
|
26,621,900
|
|
|
4/18/2025
|
+0.10 / +0.39%
|
26.35
|
26.65
|
25.90
|
26.05
|
26.26
|
25.65
|
16,371,600
|
|
|
4/17/2025
|
+0.15 / +0.58%
|
25.30
|
26.10
|
25.25
|
25.95
|
25.77
|
25.55
|
9,328,300
|
|
|
4/16/2025
|
-0.80 / -3.01%
|
26.60
|
26.95
|
25.80
|
25.80
|
26.23
|
25.40
|
13,675,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|