|
|
Closing price on 12/20/2019
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.20 |
| Volume |
1,150,230 |
| Split-adjusted Price |
9.00 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
-0.85 / -3.99%
|
21.30
|
21.30
|
20.20
|
20.45
|
20.65
|
9.00
|
1,150,230
|
|
|
12/19/2019
|
-0.90 / -4.05%
|
22.00
|
22.20
|
21.30
|
21.30
|
21.61
|
9.38
|
975,160
|
|
|
12/18/2019
|
-0.60 / -2.63%
|
22.80
|
22.95
|
22.20
|
22.20
|
22.62
|
9.56
|
678,970
|
|
|
12/17/2019
|
-0.35 / -1.51%
|
23.15
|
23.25
|
22.70
|
22.80
|
22.89
|
9.81
|
465,730
|
|
|
12/16/2019
|
+0.30 / +1.31%
|
22.70
|
23.20
|
22.70
|
23.15
|
22.84
|
9.96
|
455,490
|
|
|
12/13/2019
|
-0.05 / -0.22%
|
23.20
|
23.35
|
22.80
|
22.85
|
23.04
|
9.83
|
655,650
|
|
|
12/12/2019
|
+0.20 / +0.88%
|
23.00
|
23.20
|
22.85
|
22.90
|
23.00
|
9.86
|
833,370
|
|
|
12/11/2019
|
-0.10 / -0.44%
|
23.00
|
23.15
|
22.70
|
22.70
|
22.81
|
9.77
|
789,350
|
|
|
12/10/2019
|
-0.85 / -3.59%
|
23.60
|
23.70
|
22.80
|
22.80
|
23.16
|
9.81
|
1,201,410
|
|
|
12/9/2019
|
-0.25 / -1.05%
|
23.85
|
24.15
|
23.65
|
23.65
|
23.89
|
10.18
|
698,230
|
|
|
12/6/2019
|
+0.10 / +0.42%
|
23.95
|
24.15
|
23.80
|
23.90
|
23.93
|
10.29
|
396,390
|
|
|
12/5/2019
|
-0.35 / -1.45%
|
24.15
|
24.25
|
23.80
|
23.80
|
24.07
|
10.24
|
929,300
|
|
|
12/4/2019
|
+0.95 / +4.09%
|
23.20
|
24.15
|
23.10
|
24.15
|
23.51
|
10.39
|
1,057,000
|
|
|
12/3/2019
|
0.00 / 0.00%
|
23.05
|
23.60
|
22.95
|
23.20
|
23.27
|
9.99
|
696,370
|
|
|
12/2/2019
|
-0.20 / -0.85%
|
23.60
|
23.65
|
23.15
|
23.20
|
23.36
|
9.99
|
794,530
|
|
|
11/29/2019
|
+0.15 / +0.65%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.27
|
10.07
|
605,650
|
|
|
11/28/2019
|
-0.65 / -2.72%
|
23.90
|
23.90
|
23.25
|
23.25
|
23.51
|
10.01
|
1,262,140
|
|
|
11/27/2019
|
-0.10 / -0.42%
|
24.20
|
24.25
|
23.85
|
23.90
|
24.03
|
10.29
|
685,240
|
|
|
11/26/2019
|
+0.20 / +0.84%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.03
|
10.33
|
536,300
|
|
|
11/25/2019
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.45
|
23.80
|
23.88
|
10.24
|
658,720
|
|
|
11/22/2019
|
-0.80 / -3.23%
|
24.80
|
25.00
|
23.80
|
24.00
|
24.30
|
10.33
|
1,271,640
|
|
|
11/21/2019
|
+0.20 / +0.81%
|
24.40
|
25.05
|
24.40
|
24.80
|
24.77
|
10.67
|
1,101,100
|
|
|
11/20/2019
|
-0.05 / -0.20%
|
24.60
|
24.95
|
24.50
|
24.60
|
24.62
|
10.59
|
490,550
|
|
|
11/19/2019
|
+0.45 / +1.86%
|
24.30
|
24.75
|
24.30
|
24.65
|
24.58
|
10.61
|
717,160
|
|
|
11/18/2019
|
-0.80 / -3.20%
|
25.00
|
25.30
|
24.00
|
24.20
|
24.45
|
10.42
|
2,084,130
|
|
|
11/15/2019
|
-0.35 / -1.38%
|
25.15
|
25.40
|
25.00
|
25.00
|
25.20
|
10.76
|
846,120
|
|
|
11/14/2019
|
-0.45 / -1.74%
|
25.90
|
25.90
|
25.15
|
25.35
|
25.44
|
10.91
|
907,940
|
|
|
11/13/2019
|
+0.25 / +0.98%
|
25.60
|
25.85
|
25.60
|
25.80
|
25.74
|
11.10
|
1,648,840
|
|
|
11/12/2019
|
+0.55 / +2.20%
|
25.00
|
25.65
|
25.00
|
25.55
|
25.43
|
11.00
|
1,342,250
|
|
|
11/11/2019
|
-0.55 / -2.15%
|
25.45
|
25.55
|
25.00
|
25.00
|
25.22
|
10.76
|
1,523,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|