Closing price on 1/8/2019
|
|
Open |
44.60 |
High |
45.20 |
Low |
44.00 |
Volume |
96,320 |
Split-adjusted Price |
9.24 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2019
|
0.00 / 0.00%
|
44.60
|
45.20
|
44.00
|
44.60
|
44.63
|
9.24
|
96,320
|
|
1/7/2019
|
+0.20 / +0.45%
|
45.20
|
45.20
|
44.50
|
44.60
|
44.84
|
9.24
|
115,130
|
|
1/4/2019
|
+0.50 / +1.14%
|
43.90
|
44.50
|
42.20
|
44.40
|
43.34
|
9.19
|
193,000
|
|
1/3/2019
|
-2.50 / -5.39%
|
46.00
|
46.10
|
43.20
|
43.90
|
44.19
|
9.09
|
369,880
|
|
1/2/2019
|
-0.45 / -0.96%
|
46.50
|
47.80
|
46.20
|
46.40
|
46.61
|
9.61
|
39,480
|
|
12/28/2018
|
-0.55 / -1.16%
|
47.40
|
47.50
|
46.50
|
46.85
|
46.85
|
9.70
|
80,750
|
|
12/27/2018
|
+0.90 / +1.94%
|
49.00
|
49.00
|
47.35
|
47.40
|
47.99
|
9.82
|
79,160
|
|
12/26/2018
|
-0.35 / -0.75%
|
47.95
|
47.95
|
46.50
|
46.50
|
47.06
|
9.63
|
83,380
|
|
12/25/2018
|
-1.15 / -2.40%
|
46.50
|
47.00
|
45.50
|
46.85
|
46.27
|
9.70
|
214,460
|
|
12/24/2018
|
-1.60 / -3.23%
|
49.60
|
49.80
|
48.00
|
48.00
|
48.81
|
9.94
|
82,260
|
|
12/21/2018
|
-0.90 / -1.78%
|
50.30
|
50.50
|
49.00
|
49.60
|
49.70
|
10.27
|
100,790
|
|
12/20/2018
|
+1.50 / +3.06%
|
48.00
|
50.50
|
48.00
|
50.50
|
49.34
|
10.46
|
122,030
|
|
12/19/2018
|
-2.00 / -3.92%
|
51.00
|
51.40
|
49.00
|
49.00
|
49.97
|
10.15
|
189,050
|
|
12/18/2018
|
-2.20 / -4.14%
|
51.40
|
52.50
|
51.00
|
51.00
|
51.49
|
10.56
|
292,010
|
|
12/17/2018
|
-2.20 / -3.97%
|
54.70
|
55.00
|
53.00
|
53.20
|
54.11
|
11.02
|
231,510
|
|
12/14/2018
|
-0.70 / -1.25%
|
56.00
|
56.30
|
55.40
|
55.40
|
55.83
|
11.47
|
88,620
|
|
12/13/2018
|
0.00 / 0.00%
|
56.10
|
57.00
|
56.10
|
56.10
|
56.44
|
11.62
|
164,790
|
|
12/12/2018
|
+0.30 / +0.54%
|
55.70
|
56.10
|
55.00
|
56.10
|
55.49
|
11.62
|
247,530
|
|
12/11/2018
|
-0.70 / -1.24%
|
57.40
|
57.40
|
55.60
|
55.80
|
56.11
|
11.55
|
48,260
|
|
12/10/2018
|
-1.00 / -1.74%
|
57.50
|
57.50
|
56.30
|
56.50
|
56.74
|
11.70
|
136,610
|
|
12/7/2018
|
+1.30 / +2.31%
|
56.60
|
58.10
|
56.40
|
57.50
|
57.35
|
11.91
|
296,570
|
|
12/6/2018
|
0.00 / 0.00%
|
56.10
|
57.20
|
56.00
|
56.20
|
56.47
|
11.64
|
120,770
|
|
12/5/2018
|
0.00 / 0.00%
|
55.50
|
56.50
|
55.40
|
56.20
|
56.09
|
11.64
|
159,290
|
|
12/4/2018
|
+0.10 / +0.18%
|
56.80
|
56.80
|
56.10
|
56.20
|
56.40
|
11.64
|
254,720
|
|
12/3/2018
|
+1.50 / +2.75%
|
56.50
|
56.50
|
55.10
|
56.10
|
56.02
|
11.62
|
214,230
|
|
11/30/2018
|
-0.30 / -0.55%
|
54.70
|
55.40
|
54.30
|
54.60
|
54.71
|
11.31
|
96,560
|
|
11/29/2018
|
0.00 / 0.00%
|
55.50
|
55.80
|
54.90
|
54.90
|
55.06
|
11.37
|
160,430
|
|
11/28/2018
|
-0.10 / -0.18%
|
55.90
|
55.90
|
54.90
|
54.90
|
55.01
|
11.24
|
228,100
|
|
11/27/2018
|
-0.30 / -0.54%
|
55.30
|
56.00
|
54.80
|
55.00
|
55.20
|
11.26
|
47,520
|
|
11/26/2018
|
-0.20 / -0.36%
|
55.50
|
55.60
|
55.00
|
55.30
|
55.22
|
11.33
|
78,480
|
|
|