|
|
Closing price on 11/28/2019
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.25 |
| Volume |
1,262,140 |
| Split-adjusted Price |
7.86 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.65 / -2.72%
|
23.90
|
23.90
|
23.25
|
23.25
|
23.51
|
7.86
|
1,262,140
|
|
|
11/27/2019
|
-0.10 / -0.42%
|
24.20
|
24.25
|
23.85
|
23.90
|
24.03
|
8.08
|
685,240
|
|
|
11/26/2019
|
+0.20 / +0.84%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.03
|
8.12
|
536,300
|
|
|
11/25/2019
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.45
|
23.80
|
23.88
|
8.05
|
658,720
|
|
|
11/22/2019
|
-0.80 / -3.23%
|
24.80
|
25.00
|
23.80
|
24.00
|
24.30
|
8.12
|
1,271,640
|
|
|
11/21/2019
|
+0.20 / +0.81%
|
24.40
|
25.05
|
24.40
|
24.80
|
24.77
|
8.39
|
1,101,100
|
|
|
11/20/2019
|
-0.05 / -0.20%
|
24.60
|
24.95
|
24.50
|
24.60
|
24.62
|
8.32
|
490,550
|
|
|
11/19/2019
|
+0.45 / +1.86%
|
24.30
|
24.75
|
24.30
|
24.65
|
24.58
|
8.34
|
717,160
|
|
|
11/18/2019
|
-0.80 / -3.20%
|
25.00
|
25.30
|
24.00
|
24.20
|
24.45
|
8.19
|
2,084,130
|
|
|
11/15/2019
|
-0.35 / -1.38%
|
25.15
|
25.40
|
25.00
|
25.00
|
25.20
|
8.46
|
846,120
|
|
|
11/14/2019
|
-0.45 / -1.74%
|
25.90
|
25.90
|
25.15
|
25.35
|
25.44
|
8.57
|
907,940
|
|
|
11/13/2019
|
+0.25 / +0.98%
|
25.60
|
25.85
|
25.60
|
25.80
|
25.74
|
8.73
|
1,648,840
|
|
|
11/12/2019
|
+0.55 / +2.20%
|
25.00
|
25.65
|
25.00
|
25.55
|
25.43
|
8.64
|
1,342,250
|
|
|
11/11/2019
|
-0.55 / -2.15%
|
25.45
|
25.55
|
25.00
|
25.00
|
25.22
|
8.46
|
1,523,180
|
|
|
11/8/2019
|
+0.25 / +0.99%
|
25.70
|
25.90
|
25.35
|
25.55
|
25.60
|
8.64
|
1,544,650
|
|
|
11/7/2019
|
+0.55 / +2.22%
|
24.75
|
25.55
|
24.65
|
25.30
|
25.12
|
8.56
|
1,788,990
|
|
|
11/6/2019
|
-0.05 / -0.20%
|
24.60
|
25.20
|
24.55
|
24.75
|
24.84
|
8.37
|
1,576,880
|
|
|
11/5/2019
|
+0.05 / +0.20%
|
24.75
|
25.20
|
24.55
|
24.80
|
24.81
|
8.39
|
1,646,860
|
|
|
11/4/2019
|
+0.85 / +3.56%
|
24.00
|
25.20
|
24.00
|
24.75
|
24.59
|
8.37
|
3,167,200
|
|
|
11/1/2019
|
+1.10 / +4.82%
|
22.75
|
23.95
|
22.70
|
23.90
|
23.43
|
8.08
|
2,045,910
|
|
|
10/31/2019
|
-0.35 / -1.51%
|
23.25
|
23.30
|
22.80
|
22.80
|
23.01
|
7.71
|
396,140
|
|
|
10/30/2019
|
+0.30 / +1.31%
|
22.85
|
23.35
|
22.80
|
23.15
|
23.07
|
7.83
|
609,730
|
|
|
10/29/2019
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.80
|
22.85
|
23.02
|
7.73
|
581,330
|
|
|
10/28/2019
|
+0.20 / +0.87%
|
23.15
|
23.35
|
22.80
|
23.15
|
23.12
|
7.83
|
1,011,550
|
|
|
10/25/2019
|
+0.45 / +2.00%
|
22.50
|
23.20
|
22.45
|
22.95
|
22.88
|
7.76
|
1,341,010
|
|
|
10/24/2019
|
+0.35 / +1.58%
|
22.15
|
22.60
|
22.10
|
22.50
|
22.41
|
7.61
|
792,830
|
|
|
10/23/2019
|
+0.05 / +0.23%
|
22.10
|
22.30
|
22.10
|
22.15
|
22.19
|
7.49
|
484,650
|
|
|
10/22/2019
|
-0.10 / -0.45%
|
22.20
|
22.35
|
22.05
|
22.10
|
22.16
|
7.48
|
918,170
|
|
|
10/21/2019
|
-0.30 / -1.33%
|
22.15
|
22.40
|
22.05
|
22.20
|
22.16
|
7.51
|
1,166,380
|
|
|
10/18/2019
|
-0.45 / -1.96%
|
23.00
|
23.20
|
22.40
|
22.50
|
22.69
|
7.61
|
690,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,550,800
|
10.70
|
2.88%
|
|
|
|
ABW
|
1,376,500
|
11.60
|
6.42%
|
|
|
|
AGR
|
3,393,300
|
17.20
|
-3.91%
|
|
|
|
APG
|
1,248,700
|
11.90
|
0.00%
|
|
|
|
APS
|
3,885,400
|
13.40
|
0.75%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|