|
Closing price on 2/21/2023
|
|
Open |
25.90 |
High |
26.40 |
Low |
25.80 |
Volume |
9,404,700 |
Split-adjusted Price |
16.98 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2023
|
+0.15 / +0.58%
|
25.90
|
26.40
|
25.80
|
26.00
|
26.07
|
16.98
|
9,404,700
|
|
2/20/2023
|
+1.65 / +6.82%
|
24.30
|
25.85
|
24.30
|
25.85
|
25.38
|
16.88
|
12,400,700
|
|
2/17/2023
|
-0.15 / -0.62%
|
24.35
|
24.40
|
23.90
|
24.20
|
24.17
|
15.81
|
2,775,700
|
|
2/16/2023
|
+1.00 / +4.28%
|
23.60
|
24.35
|
23.55
|
24.35
|
23.96
|
15.90
|
4,036,200
|
|
2/15/2023
|
+0.55 / +2.41%
|
22.65
|
23.55
|
22.55
|
23.35
|
23.26
|
15.25
|
3,108,500
|
|
2/14/2023
|
+0.10 / +0.44%
|
22.90
|
23.05
|
22.55
|
22.80
|
22.79
|
14.89
|
1,664,500
|
|
2/13/2023
|
-1.00 / -4.22%
|
23.40
|
23.70
|
22.10
|
22.70
|
22.65
|
14.83
|
4,687,000
|
|
2/10/2023
|
-0.35 / -1.46%
|
23.80
|
24.35
|
23.50
|
23.70
|
23.84
|
15.48
|
3,200,600
|
|
2/9/2023
|
-0.10 / -0.41%
|
24.15
|
24.50
|
24.00
|
24.05
|
24.27
|
15.71
|
3,204,800
|
|
2/8/2023
|
+0.85 / +3.65%
|
23.70
|
24.40
|
22.85
|
24.15
|
23.69
|
15.77
|
3,467,700
|
|
2/7/2023
|
-0.50 / -2.10%
|
24.00
|
24.40
|
23.30
|
23.30
|
23.88
|
15.22
|
4,654,600
|
|
2/6/2023
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.30
|
23.80
|
23.61
|
15.55
|
2,677,100
|
|
2/3/2023
|
+0.10 / +0.43%
|
23.60
|
24.00
|
23.20
|
23.60
|
23.56
|
15.41
|
2,419,700
|
|
2/2/2023
|
+0.05 / +0.21%
|
23.60
|
24.00
|
23.10
|
23.50
|
23.61
|
15.35
|
5,322,700
|
|
2/1/2023
|
-1.75 / -6.94%
|
25.15
|
25.30
|
23.45
|
23.45
|
24.55
|
15.32
|
7,468,300
|
|
1/31/2023
|
+0.90 / +3.70%
|
24.20
|
25.20
|
23.80
|
25.20
|
24.30
|
16.46
|
6,471,200
|
|
1/30/2023
|
0.00 / 0.00%
|
24.30
|
24.90
|
24.00
|
24.30
|
24.44
|
15.87
|
5,875,700
|
|
1/27/2023
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.20
|
24.30
|
24.49
|
15.87
|
4,711,900
|
|
1/19/2023
|
+0.45 / +1.89%
|
23.55
|
24.30
|
23.55
|
24.30
|
24.03
|
15.87
|
4,787,000
|
|
1/18/2023
|
-0.05 / -0.21%
|
23.90
|
24.20
|
23.45
|
23.85
|
23.83
|
15.58
|
5,125,200
|
|
1/17/2023
|
+0.95 / +4.14%
|
23.45
|
23.90
|
23.20
|
23.90
|
23.58
|
15.61
|
5,001,100
|
|
1/16/2023
|
+0.60 / +2.63%
|
23.05
|
23.65
|
22.80
|
23.45
|
23.22
|
14.99
|
4,058,100
|
|
1/13/2023
|
0.00 / 0.00%
|
23.05
|
23.60
|
22.75
|
22.85
|
23.20
|
14.61
|
5,839,700
|
|
1/12/2023
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.60
|
22.85
|
22.84
|
14.61
|
3,104,400
|
|
1/11/2023
|
+0.50 / +2.23%
|
22.70
|
23.45
|
22.55
|
22.95
|
23.01
|
14.67
|
4,999,100
|
|
1/10/2023
|
+0.15 / +0.67%
|
22.35
|
22.65
|
21.55
|
22.45
|
22.20
|
14.35
|
3,982,800
|
|
1/9/2023
|
+0.10 / +0.45%
|
22.50
|
22.85
|
22.20
|
22.30
|
22.44
|
14.25
|
3,151,200
|
|
1/6/2023
|
-0.10 / -0.45%
|
22.25
|
23.10
|
22.20
|
22.20
|
22.61
|
14.19
|
5,319,500
|
|
1/5/2023
|
+0.55 / +2.53%
|
21.70
|
22.45
|
21.65
|
22.30
|
22.00
|
14.25
|
4,157,200
|
|
1/4/2023
|
+0.35 / +1.64%
|
21.80
|
22.15
|
21.65
|
21.75
|
21.92
|
13.90
|
5,139,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|