|
Closing price on 1/5/2024
|
|
Open |
24.75 |
High |
24.80 |
Low |
24.25 |
Volume |
8,871,600 |
Split-adjusted Price |
23.56 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/7/2023
|
-0.65 / -2.06%
|
31.75
|
31.80
|
30.10
|
30.85
|
30.84
|
20.52
|
11,315,500
|
|
12/6/2023
|
+0.75 / +2.44%
|
31.00
|
31.60
|
30.80
|
31.50
|
31.33
|
20.95
|
7,046,900
|
|
12/5/2023
|
-0.25 / -0.81%
|
31.15
|
31.20
|
30.65
|
30.75
|
30.85
|
20.46
|
4,944,500
|
|
12/4/2023
|
+1.50 / +5.08%
|
30.05
|
31.50
|
29.95
|
31.00
|
30.72
|
20.62
|
8,618,700
|
|
12/1/2023
|
+0.25 / +0.85%
|
29.70
|
29.90
|
29.15
|
29.50
|
29.53
|
19.62
|
3,728,700
|
|
11/30/2023
|
-0.05 / -0.17%
|
29.40
|
29.75
|
29.25
|
29.25
|
29.54
|
19.46
|
4,410,700
|
|
11/29/2023
|
+0.10 / +0.34%
|
29.15
|
29.60
|
29.15
|
29.30
|
29.38
|
19.49
|
4,074,800
|
|
11/28/2023
|
+0.50 / +1.74%
|
28.70
|
29.25
|
28.05
|
29.20
|
28.58
|
19.42
|
4,494,400
|
|
11/27/2023
|
-0.70 / -2.38%
|
29.40
|
29.50
|
28.60
|
28.70
|
28.91
|
19.09
|
2,965,000
|
|
11/24/2023
|
+0.80 / +2.80%
|
29.10
|
29.40
|
28.10
|
29.40
|
28.89
|
19.56
|
6,215,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|