|
|
Closing price on 11/25/2025
|
|
| Open |
22.65 |
| High |
22.75 |
| Low |
22.05 |
| Volume |
7,629,721 |
| Split-adjusted Price |
22.15 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.40 / -1.77%
|
22.65
|
22.75
|
22.05
|
22.15
|
22.36
|
22.15
|
7,629,721
|
|
|
11/24/2025
|
+0.05 / +0.22%
|
22.65
|
22.80
|
22.55
|
22.55
|
22.66
|
22.55
|
4,541,521
|
|
|
11/21/2025
|
-0.15 / -0.66%
|
22.50
|
22.65
|
22.35
|
22.50
|
22.50
|
22.50
|
5,656,521
|
|
|
11/20/2025
|
0.00 / 0.00%
|
22.65
|
22.85
|
22.50
|
22.65
|
22.66
|
22.65
|
5,057,200
|
|
|
11/19/2025
|
-0.30 / -1.31%
|
22.80
|
22.95
|
22.50
|
22.65
|
22.74
|
22.65
|
8,048,442
|
|
|
11/18/2025
|
0.00 / 0.00%
|
23.00
|
23.35
|
22.85
|
22.95
|
23.07
|
22.95
|
11,213,521
|
|
|
11/17/2025
|
+0.35 / +1.55%
|
22.65
|
23.05
|
22.65
|
22.95
|
22.88
|
22.95
|
9,492,621
|
|
|
11/14/2025
|
-0.10 / -0.44%
|
22.55
|
22.90
|
22.50
|
22.60
|
22.71
|
22.60
|
7,118,921
|
|
|
11/13/2025
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.55
|
22.70
|
22.71
|
22.70
|
8,090,921
|
|
|
11/12/2025
|
+0.25 / +1.11%
|
22.70
|
22.95
|
22.55
|
22.80
|
22.73
|
22.80
|
8,347,122
|
|
|
11/11/2025
|
+0.30 / +1.35%
|
22.45
|
22.75
|
22.30
|
22.55
|
22.50
|
22.55
|
6,673,921
|
|
|
11/10/2025
|
+0.35 / +1.60%
|
21.85
|
22.85
|
21.80
|
22.25
|
22.34
|
22.25
|
10,428,221
|
|
|
11/7/2025
|
-0.65 / -2.88%
|
22.50
|
22.75
|
21.85
|
21.90
|
22.32
|
21.90
|
13,282,721
|
|
|
11/6/2025
|
-0.50 / -2.17%
|
23.00
|
23.10
|
22.55
|
22.55
|
22.75
|
22.55
|
8,644,821
|
|
|
11/5/2025
|
-0.55 / -2.33%
|
23.30
|
23.45
|
23.00
|
23.05
|
23.21
|
23.05
|
7,605,221
|
|
|
11/4/2025
|
+1.25 / +5.59%
|
22.35
|
23.65
|
22.20
|
23.60
|
22.90
|
23.60
|
15,087,721
|
|
|
11/3/2025
|
-0.95 / -4.08%
|
23.35
|
23.45
|
22.35
|
22.35
|
22.79
|
22.35
|
15,932,021
|
|
|
10/31/2025
|
-0.25 / -1.06%
|
23.50
|
23.75
|
23.30
|
23.30
|
23.50
|
23.30
|
13,363,521
|
|
|
10/30/2025
|
-0.45 / -1.88%
|
24.00
|
24.10
|
23.55
|
23.55
|
23.79
|
23.55
|
8,572,321
|
|
|
10/29/2025
|
0.00 / 0.00%
|
24.15
|
24.30
|
23.95
|
24.00
|
24.14
|
24.00
|
10,385,821
|
|
|
10/28/2025
|
+0.05 / +0.21%
|
24.00
|
24.05
|
23.45
|
24.00
|
23.76
|
24.00
|
18,152,421
|
|
|
10/27/2025
|
-0.65 / -2.64%
|
24.60
|
24.60
|
23.50
|
23.95
|
24.04
|
23.95
|
21,260,614
|
|
|
10/24/2025
|
+0.20 / +0.82%
|
24.15
|
24.60
|
23.80
|
24.60
|
24.09
|
24.60
|
8,400,803
|
|
|
10/23/2025
|
-0.35 / -1.41%
|
24.80
|
24.90
|
24.30
|
24.40
|
24.59
|
24.40
|
3,378,306
|
|
|
10/22/2025
|
+0.50 / +2.06%
|
24.60
|
24.75
|
24.00
|
24.75
|
24.31
|
24.75
|
6,454,708
|
|
|
10/21/2025
|
-0.40 / -1.62%
|
24.60
|
24.95
|
23.70
|
24.25
|
24.34
|
24.25
|
15,990,301
|
|
|
10/20/2025
|
-1.85 / -6.98%
|
26.45
|
26.75
|
24.65
|
24.65
|
25.62
|
24.65
|
14,342,004
|
|
|
10/17/2025
|
-0.30 / -1.12%
|
26.95
|
27.20
|
26.50
|
26.50
|
26.81
|
26.50
|
10,549,507
|
|
|
10/16/2025
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.65
|
26.80
|
26.81
|
26.80
|
7,194,000
|
|
|
10/15/2025
|
-0.25 / -0.93%
|
27.00
|
27.10
|
26.60
|
26.70
|
26.77
|
26.70
|
12,949,015
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|