|
Closing price on 1/19/2024
|
|
Open |
24.80 |
High |
24.85 |
Low |
24.40 |
Volume |
4,683,100 |
Split-adjusted Price |
23.37 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2024
|
-0.20 / -0.81%
|
24.80
|
24.85
|
24.40
|
24.40
|
24.53
|
23.37
|
4,683,100
|
|
1/18/2024
|
-0.25 / -1.01%
|
24.90
|
25.00
|
24.60
|
24.60
|
24.75
|
23.56
|
3,962,100
|
|
1/17/2024
|
+0.15 / +0.61%
|
24.80
|
25.40
|
24.50
|
24.85
|
25.05
|
23.80
|
9,167,400
|
|
1/16/2024
|
+0.45 / +1.86%
|
24.20
|
24.70
|
24.00
|
24.70
|
24.30
|
23.65
|
4,341,900
|
|
1/15/2024
|
-0.30 / -1.22%
|
24.70
|
24.85
|
24.25
|
24.25
|
24.57
|
23.22
|
2,120,900
|
|
1/12/2024
|
+0.20 / +0.82%
|
24.30
|
24.70
|
23.75
|
24.55
|
24.44
|
23.51
|
8,532,300
|
|
1/11/2024
|
+0.20 / +0.83%
|
24.20
|
24.65
|
24.15
|
24.35
|
24.42
|
23.32
|
4,012,200
|
|
1/10/2024
|
-0.20 / -0.82%
|
24.40
|
24.45
|
24.05
|
24.15
|
24.23
|
23.13
|
4,238,600
|
|
1/9/2024
|
-0.25 / -1.02%
|
24.70
|
24.70
|
24.25
|
24.35
|
24.47
|
23.32
|
5,652,700
|
|
1/8/2024
|
0.00 / 0.00%
|
24.70
|
24.85
|
24.55
|
24.60
|
24.67
|
23.56
|
3,772,600
|
|
1/5/2024
|
-0.10 / -0.40%
|
24.75
|
24.80
|
24.25
|
24.60
|
24.48
|
23.56
|
8,871,600
|
|
1/4/2024
|
-0.10 / -0.40%
|
24.70
|
25.10
|
24.70
|
24.70
|
24.91
|
23.65
|
10,109,300
|
|
1/3/2024
|
+0.10 / +0.40%
|
24.70
|
24.90
|
24.55
|
24.80
|
24.72
|
23.75
|
6,658,300
|
|
1/2/2024
|
+0.95 / +4.00%
|
25.40
|
25.40
|
24.65
|
24.70
|
25.05
|
23.65
|
17,256,500
|
|
12/29/2023
|
+0.20 / +0.59%
|
34.00
|
34.30
|
33.85
|
34.20
|
34.06
|
22.75
|
13,866,000
|
|
12/28/2023
|
+0.60 / +1.80%
|
33.80
|
34.00
|
33.50
|
34.00
|
33.75
|
22.62
|
9,713,500
|
|
12/27/2023
|
+0.65 / +1.98%
|
32.90
|
34.00
|
32.85
|
33.40
|
33.44
|
22.22
|
14,380,100
|
|
12/26/2023
|
-0.05 / -0.15%
|
32.90
|
33.05
|
32.70
|
32.75
|
32.85
|
21.79
|
9,011,600
|
|
12/25/2023
|
+0.40 / +1.23%
|
32.60
|
33.00
|
32.25
|
32.80
|
32.72
|
21.82
|
6,884,000
|
|
12/22/2023
|
-0.30 / -0.92%
|
32.80
|
33.10
|
32.30
|
32.40
|
32.72
|
21.55
|
6,246,700
|
|
12/21/2023
|
+0.05 / +0.15%
|
32.60
|
33.10
|
32.35
|
32.70
|
32.86
|
21.75
|
7,580,800
|
|
12/20/2023
|
+1.15 / +3.65%
|
31.55
|
33.10
|
31.55
|
32.65
|
32.34
|
21.72
|
13,419,100
|
|
12/19/2023
|
+0.50 / +1.61%
|
31.00
|
31.50
|
30.80
|
31.50
|
31.18
|
20.95
|
6,422,900
|
|
12/18/2023
|
-0.50 / -1.59%
|
31.60
|
31.70
|
31.00
|
31.00
|
31.36
|
20.62
|
5,265,900
|
|
12/15/2023
|
+0.75 / +2.44%
|
30.80
|
31.55
|
30.60
|
31.50
|
31.10
|
20.95
|
6,002,500
|
|
12/14/2023
|
-0.30 / -0.97%
|
31.45
|
31.50
|
30.50
|
30.75
|
31.02
|
20.46
|
6,609,500
|
|
12/13/2023
|
-0.65 / -2.05%
|
32.00
|
32.15
|
31.00
|
31.05
|
31.49
|
20.66
|
8,544,900
|
|
12/12/2023
|
-0.30 / -0.94%
|
32.05
|
32.35
|
31.65
|
31.70
|
31.88
|
21.09
|
4,313,200
|
|
12/11/2023
|
+1.00 / +3.23%
|
31.30
|
32.30
|
31.15
|
32.00
|
31.71
|
21.29
|
10,664,400
|
|
12/8/2023
|
+0.15 / +0.49%
|
31.00
|
31.30
|
30.75
|
31.00
|
31.03
|
20.62
|
5,497,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|