|
Closing price on 10/20/2020
|
|
| Open |
22.80 |
| High |
23.10 |
| Low |
22.50 |
| Volume |
1,710,120 |
| Split-adjusted Price |
10.69 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.50
|
23.00
|
22.89
|
10.69
|
1,710,120
|
|
|
10/19/2020
|
+0.45 / +2.00%
|
22.80
|
23.45
|
22.70
|
22.90
|
23.08
|
10.64
|
4,070,010
|
|
|
10/16/2020
|
+0.10 / +0.45%
|
22.40
|
22.55
|
21.95
|
22.45
|
22.34
|
10.43
|
2,646,120
|
|
|
10/15/2020
|
0.00 / 0.00%
|
22.60
|
22.75
|
22.15
|
22.35
|
22.52
|
10.38
|
2,712,260
|
|
|
10/14/2020
|
+0.35 / +1.59%
|
22.05
|
22.50
|
21.90
|
22.35
|
22.25
|
10.38
|
2,795,270
|
|
|
10/13/2020
|
-0.15 / -0.68%
|
22.15
|
22.15
|
21.70
|
22.00
|
21.96
|
10.22
|
1,327,320
|
|
|
10/12/2020
|
-0.40 / -1.77%
|
22.80
|
22.85
|
22.00
|
22.15
|
22.39
|
10.29
|
2,700,580
|
|
|
10/9/2020
|
+0.50 / +2.27%
|
22.30
|
22.65
|
22.15
|
22.55
|
22.46
|
10.48
|
3,225,430
|
|
|
10/8/2020
|
+0.25 / +1.15%
|
21.95
|
22.05
|
21.65
|
22.05
|
21.81
|
10.24
|
2,467,840
|
|
|
10/7/2020
|
-0.20 / -0.91%
|
21.80
|
22.30
|
21.75
|
21.80
|
21.98
|
10.13
|
3,209,830
|
|
|
10/6/2020
|
-0.30 / -1.35%
|
22.30
|
22.45
|
21.80
|
22.00
|
22.05
|
10.22
|
3,758,740
|
|
|
10/5/2020
|
+0.50 / +2.29%
|
22.10
|
22.45
|
22.00
|
22.30
|
22.24
|
10.36
|
2,567,570
|
|
|
10/2/2020
|
-0.35 / -1.58%
|
22.10
|
22.40
|
21.00
|
21.80
|
21.90
|
10.13
|
4,508,560
|
|
|
10/1/2020
|
+1.15 / +5.48%
|
21.25
|
22.45
|
21.15
|
22.15
|
21.83
|
10.29
|
5,599,950
|
|
|
9/30/2020
|
+0.25 / +1.20%
|
20.70
|
21.05
|
20.65
|
21.00
|
20.84
|
9.76
|
2,753,770
|
|
|
9/29/2020
|
+0.05 / +0.24%
|
20.80
|
21.30
|
20.70
|
20.75
|
20.96
|
9.64
|
3,747,025
|
|
|
9/28/2020
|
+0.50 / +2.48%
|
20.60
|
20.80
|
20.30
|
20.70
|
20.57
|
9.62
|
2,950,730
|
|
|
9/25/2020
|
-0.50 / -2.42%
|
20.70
|
20.70
|
20.15
|
20.20
|
20.34
|
9.38
|
2,290,870
|
|
|
9/24/2020
|
0.00 / 0.00%
|
20.60
|
20.75
|
20.30
|
20.70
|
20.55
|
9.62
|
2,973,870
|
|
|
9/23/2020
|
+0.15 / +0.73%
|
20.60
|
20.80
|
20.55
|
20.70
|
20.66
|
9.62
|
2,029,360
|
|
|
9/22/2020
|
-0.05 / -0.24%
|
20.50
|
20.65
|
20.35
|
20.55
|
20.55
|
9.55
|
2,972,730
|
|
|
9/21/2020
|
-0.10 / -0.48%
|
20.85
|
20.95
|
20.60
|
20.60
|
20.80
|
9.57
|
2,944,900
|
|
|
9/18/2020
|
+0.40 / +1.97%
|
20.30
|
20.75
|
20.20
|
20.70
|
20.49
|
9.62
|
3,192,360
|
|
|
9/17/2020
|
+0.05 / +0.25%
|
20.20
|
20.40
|
20.05
|
20.30
|
20.24
|
9.43
|
2,531,730
|
|
|
9/16/2020
|
+0.30 / +1.50%
|
19.90
|
20.25
|
19.90
|
20.25
|
20.16
|
9.41
|
2,838,120
|
|
|
9/15/2020
|
+0.25 / +1.27%
|
19.80
|
20.40
|
19.70
|
19.95
|
20.05
|
9.27
|
5,526,040
|
|
|
9/14/2020
|
-0.10 / -0.51%
|
19.95
|
19.95
|
19.65
|
19.70
|
19.78
|
9.15
|
2,752,720
|
|
|
9/11/2020
|
-0.05 / -0.25%
|
19.80
|
20.00
|
19.65
|
19.80
|
19.82
|
9.20
|
2,587,790
|
|
|
9/10/2020
|
+0.15 / +0.76%
|
19.90
|
20.15
|
19.60
|
19.85
|
19.89
|
9.22
|
4,806,310
|
|
|
9/9/2020
|
+0.10 / +0.51%
|
19.25
|
19.85
|
19.20
|
19.70
|
19.56
|
9.15
|
3,809,110
|
|
|
|