|
Closing price on 11/10/2020
|
|
| Open |
22.65 |
| High |
23.20 |
| Low |
22.30 |
| Volume |
6,331,880 |
| Split-adjusted Price |
10.57 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
+0.50 / +2.25%
|
22.65
|
23.20
|
22.30
|
22.75
|
22.79
|
10.57
|
6,331,880
|
|
|
11/9/2020
|
+0.60 / +2.77%
|
21.70
|
22.25
|
21.70
|
22.25
|
22.05
|
10.34
|
2,308,210
|
|
|
11/6/2020
|
-0.15 / -0.69%
|
22.00
|
22.00
|
21.55
|
21.65
|
21.74
|
10.06
|
1,312,400
|
|
|
11/5/2020
|
-0.10 / -0.46%
|
21.75
|
22.15
|
21.75
|
21.80
|
21.97
|
10.13
|
1,900,850
|
|
|
11/4/2020
|
+0.15 / +0.69%
|
21.85
|
22.15
|
21.65
|
21.90
|
22.00
|
10.17
|
1,916,680
|
|
|
11/3/2020
|
+0.55 / +2.59%
|
21.30
|
21.85
|
21.30
|
21.75
|
21.68
|
10.10
|
3,028,360
|
|
|
11/2/2020
|
+0.50 / +2.42%
|
21.00
|
21.20
|
20.75
|
21.20
|
20.94
|
9.85
|
855,700
|
|
|
10/30/2020
|
-0.05 / -0.24%
|
20.90
|
20.95
|
20.40
|
20.70
|
20.63
|
9.62
|
1,388,610
|
|
|
10/29/2020
|
+0.15 / +0.73%
|
20.20
|
20.95
|
20.20
|
20.75
|
20.55
|
9.64
|
2,275,710
|
|
|
10/28/2020
|
-0.90 / -4.19%
|
21.40
|
21.55
|
20.60
|
20.60
|
21.09
|
9.57
|
3,366,230
|
|
|
10/27/2020
|
-0.40 / -1.83%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.71
|
9.99
|
2,541,080
|
|
|
10/26/2020
|
-0.20 / -0.90%
|
22.10
|
22.60
|
21.90
|
21.90
|
22.22
|
10.17
|
2,987,730
|
|
|
10/23/2020
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.17
|
10.27
|
2,136,830
|
|
|
10/22/2020
|
+0.30 / +1.36%
|
21.75
|
22.30
|
21.50
|
22.30
|
21.78
|
10.36
|
3,454,050
|
|
|
10/21/2020
|
-1.00 / -4.35%
|
23.05
|
23.05
|
22.00
|
22.00
|
22.48
|
10.22
|
4,719,090
|
|
|
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
|
|
|
|