|
|
Closing price on 4/22/2025
|
|
| Open |
23.60 |
| High |
25.05 |
| Low |
22.70 |
| Volume |
28,212,400 |
| Split-adjusted Price |
24.60 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
+0.20 / +0.82%
|
23.60
|
25.05
|
22.70
|
24.60
|
23.42
|
24.60
|
28,212,400
|
|
|
4/21/2025
|
-1.65 / -6.33%
|
25.80
|
26.00
|
24.40
|
24.40
|
24.88
|
24.40
|
26,621,900
|
|
|
4/18/2025
|
+0.10 / +0.39%
|
26.35
|
26.65
|
25.90
|
26.05
|
26.26
|
26.05
|
16,371,600
|
|
|
4/17/2025
|
+0.15 / +0.58%
|
25.30
|
26.10
|
25.25
|
25.95
|
25.77
|
25.95
|
9,328,300
|
|
|
4/16/2025
|
-0.80 / -3.01%
|
26.60
|
26.95
|
25.80
|
25.80
|
26.23
|
25.80
|
13,675,700
|
|
|
4/15/2025
|
-0.70 / -2.56%
|
27.00
|
27.10
|
26.20
|
26.60
|
26.63
|
26.60
|
15,781,000
|
|
|
4/14/2025
|
+0.55 / +2.06%
|
27.20
|
27.35
|
26.70
|
27.30
|
27.02
|
27.30
|
16,028,100
|
|
|
4/11/2025
|
+1.40 / +5.52%
|
25.70
|
26.95
|
25.45
|
26.75
|
26.15
|
26.75
|
23,288,600
|
|
|
4/10/2025
|
+1.65 / +6.96%
|
25.35
|
25.35
|
25.35
|
25.35
|
25.35
|
25.35
|
674,200
|
|
|
4/9/2025
|
-1.75 / -6.88%
|
23.70
|
25.45
|
23.70
|
23.70
|
23.89
|
23.70
|
26,336,200
|
|
|
4/8/2025
|
-1.90 / -6.95%
|
26.20
|
27.00
|
25.45
|
25.45
|
25.62
|
25.45
|
9,271,800
|
|
|
4/4/2025
|
-1.30 / -4.54%
|
26.65
|
28.00
|
26.65
|
27.35
|
26.89
|
27.35
|
26,236,000
|
|
|
4/3/2025
|
-2.15 / -6.98%
|
29.50
|
30.00
|
28.65
|
28.65
|
29.03
|
28.65
|
23,358,800
|
|
|
4/2/2025
|
-0.10 / -0.32%
|
30.95
|
31.15
|
30.80
|
30.80
|
30.95
|
30.80
|
7,039,500
|
|
|
4/1/2025
|
+0.30 / +0.98%
|
30.80
|
30.95
|
30.50
|
30.90
|
30.69
|
30.90
|
6,585,300
|
|
|
3/31/2025
|
-0.30 / -0.97%
|
30.60
|
31.05
|
30.60
|
30.60
|
30.79
|
30.60
|
7,432,100
|
|
|
3/28/2025
|
+0.30 / +0.98%
|
30.60
|
31.50
|
30.35
|
30.90
|
30.70
|
30.90
|
10,914,400
|
|
|
3/27/2025
|
-0.60 / -1.92%
|
31.05
|
31.20
|
30.60
|
30.60
|
30.85
|
30.60
|
14,487,900
|
|
|
3/26/2025
|
-0.65 / -2.04%
|
31.80
|
32.00
|
30.90
|
31.20
|
31.43
|
31.20
|
17,106,600
|
|
|
3/25/2025
|
-0.55 / -1.70%
|
32.50
|
32.60
|
31.80
|
31.85
|
32.21
|
31.85
|
8,218,500
|
|
|
3/24/2025
|
+0.55 / +1.73%
|
31.85
|
32.40
|
31.35
|
32.40
|
31.82
|
32.40
|
9,866,300
|
|
|
3/21/2025
|
-0.20 / -0.62%
|
32.00
|
32.15
|
31.85
|
31.85
|
31.96
|
31.85
|
7,719,400
|
|
|
3/20/2025
|
+0.10 / +0.31%
|
32.00
|
32.45
|
31.70
|
32.05
|
32.03
|
32.05
|
8,154,100
|
|
|
3/19/2025
|
+0.20 / +0.63%
|
31.65
|
32.00
|
31.35
|
31.95
|
31.70
|
31.95
|
10,822,700
|
|
|
3/18/2025
|
-0.55 / -1.70%
|
32.35
|
32.40
|
31.75
|
31.75
|
32.04
|
31.75
|
8,627,900
|
|
|
3/17/2025
|
+0.50 / +1.57%
|
32.00
|
32.30
|
31.80
|
32.30
|
32.02
|
32.30
|
5,518,900
|
|
|
3/14/2025
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.50
|
31.80
|
31.79
|
31.80
|
9,617,000
|
|
|
3/13/2025
|
-0.35 / -1.09%
|
32.20
|
32.50
|
31.70
|
31.80
|
32.04
|
31.80
|
12,120,300
|
|
|
3/12/2025
|
-0.25 / -0.77%
|
32.60
|
32.65
|
32.10
|
32.15
|
32.35
|
32.15
|
7,359,500
|
|
|
3/11/2025
|
+0.25 / +0.78%
|
31.70
|
32.40
|
31.70
|
32.40
|
32.02
|
32.40
|
11,437,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|