|
|
Closing price on 12/10/2025
|
|
| Open |
23.00 |
| High |
23.25 |
| Low |
22.90 |
| Volume |
8,588,071 |
| Split-adjusted Price |
23.05 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2025
|
+0.15 / +0.66%
|
23.00
|
23.25
|
22.90
|
23.05
|
23.07
|
23.05
|
8,588,071
|
|
|
12/9/2025
|
+0.40 / +1.78%
|
22.65
|
23.15
|
22.20
|
22.90
|
22.60
|
22.90
|
13,701,421
|
|
|
12/8/2025
|
-0.35 / -1.53%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.70
|
22.50
|
7,136,821
|
|
|
12/5/2025
|
-0.15 / -0.65%
|
23.10
|
23.10
|
22.80
|
22.85
|
22.91
|
22.85
|
7,574,221
|
|
|
12/4/2025
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.75
|
23.00
|
22.95
|
23.00
|
10,726,621
|
|
|
12/3/2025
|
+0.40 / +1.79%
|
22.40
|
22.70
|
22.30
|
22.70
|
22.56
|
22.70
|
6,627,721
|
|
|
12/2/2025
|
+0.20 / +0.90%
|
22.15
|
22.50
|
22.00
|
22.30
|
22.22
|
22.30
|
7,187,221
|
|
|
12/1/2025
|
-0.05 / -0.23%
|
22.30
|
22.40
|
22.10
|
22.10
|
22.24
|
22.10
|
4,149,521
|
|
|
11/28/2025
|
-0.30 / -1.34%
|
22.45
|
22.60
|
22.15
|
22.15
|
22.31
|
22.15
|
4,647,721
|
|
|
11/27/2025
|
-0.25 / -1.10%
|
22.80
|
22.85
|
22.40
|
22.45
|
22.58
|
22.45
|
5,423,421
|
|
|
11/26/2025
|
+0.55 / +2.48%
|
22.20
|
23.00
|
22.20
|
22.70
|
22.67
|
22.70
|
7,296,221
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|