Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2025	-0.40 / -1.27%	31.55	31.80	31.05	31.15	31.34	31.15	9,579,300
2/27/2025	+0.10 / +0.32%	31.55	31.65	31.10	31.55	31.40	31.55	8,551,000
2/26/2025	+0.40 / +1.29%	31.20	31.85	30.95	31.45	31.34	31.45	16,606,200
2/25/2025	+0.45 / +1.47%	30.90	31.65	30.55	31.05	31.15	31.05	24,507,800
2/24/2025	+0.70 / +2.34%	29.90	30.60	29.65	30.60	30.17	30.60	13,081,700
2/21/2025	-0.10 / -0.33%	29.90	30.05	29.60	29.90	29.81	29.90	6,721,500
2/20/2025	0.00 / 0.00%	30.20	30.30	29.80	30.00	30.05	30.00	7,753,800
2/19/2025	+0.35 / +1.18%	29.80	30.10	29.65	30.00	29.92	30.00	9,553,400
2/18/2025	+0.15 / +0.51%	29.45	29.90	29.40	29.65	29.64	29.65	8,271,900
2/17/2025	+0.20 / +0.68%	29.30	29.95	29.10	29.50	29.49	29.50	13,875,700
2/14/2025	+0.30 / +1.03%	29.45	29.95	29.20	29.30	29.52	29.30	14,290,800
2/13/2025	0.00 / 0.00%	28.95	29.15	28.85	29.00	29.02	29.00	4,878,400
2/12/2025	+0.05 / +0.17%	29.05	29.55	28.80	29.00	29.23	29.00	9,126,600
2/11/2025	0.00 / 0.00%	29.20	29.25	28.85	28.95	29.03	28.95	5,485,700
2/10/2025	+0.15 / +0.52%	28.75	29.30	28.25	28.95	28.85	28.95	14,751,800
2/7/2025	0.00 / 0.00%	28.85	29.10	28.65	28.80	28.83	28.80	5,855,400
2/6/2025	-0.15 / -0.52%	29.10	29.40	28.80	28.80	29.03	28.80	7,148,100
2/5/2025	-0.20 / -0.69%	29.20	29.30	28.90	28.95	29.03	28.95	4,073,800
2/4/2025	+0.60 / +2.10%	28.65	29.15	28.60	29.15	28.93	29.15	7,670,000
2/3/2025	-0.20 / -0.68%	28.95	29.35	28.70	29.05	29.04	28.55	5,987,300
1/24/2025	-0.05 / -0.17%	29.35	29.40	29.00	29.25	29.26	28.75	5,086,400
1/23/2025	+0.55 / +1.91%	28.80	29.40	28.80	29.30	29.18	28.80	7,697,100
1/22/2025	+0.05 / +0.17%	28.70	28.85	28.65	28.75	28.75	28.26	4,686,900
1/21/2025	+0.30 / +1.06%	28.50	28.90	28.45	28.70	28.64	28.21	5,711,400
1/20/2025	-0.10 / -0.35%	28.70	28.70	28.40	28.40	28.54	27.91	4,028,300
1/17/2025	+0.25 / +0.88%	28.25	28.60	28.15	28.50	28.41	28.01	3,914,600
1/16/2025	+0.35 / +1.25%	28.10	28.95	28.10	28.25	28.55	27.76	7,559,400
1/15/2025	+0.35 / +1.27%	27.70	28.05	27.60	27.90	27.88	27.42	4,488,100
1/14/2025	-0.25 / -0.90%	27.80	27.85	27.55	27.55	27.65	27.08	3,636,800
1/13/2025	+0.60 / +2.21%	27.20	27.95	26.55	27.80	27.38	27.32	7,584,400

<<Previous 30 days Next 8 days>>

HCM News

07/03	HCM: Record date for AGM 2025
05/03	HCM: BOD resolution on holding AGM 2025
05/03	HCM: Approval of the relocation of company head office
17/02	HCM: Change in the 8th Busines Registration Certificate
17/02	HCM: Reminder of information disclosure