|
Closing price on 4/24/2024
|
|
Open |
26.80 |
High |
27.65 |
Low |
26.60 |
Volume |
6,962,100 |
Split-adjusted Price |
26.48 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+1.30 / +4.93%
|
26.80
|
27.65
|
26.60
|
27.65
|
27.23
|
26.48
|
6,962,100
|
|
4/23/2024
|
-0.15 / -0.57%
|
26.55
|
26.90
|
25.75
|
26.35
|
26.49
|
25.23
|
7,314,700
|
|
4/22/2024
|
+1.65 / +6.64%
|
25.70
|
26.55
|
25.40
|
26.50
|
26.06
|
25.38
|
6,757,900
|
|
4/19/2024
|
-1.25 / -4.79%
|
25.60
|
26.20
|
24.80
|
24.85
|
25.40
|
23.80
|
11,996,800
|
|
4/17/2024
|
-1.25 / -4.57%
|
27.60
|
27.60
|
26.10
|
26.10
|
26.70
|
24.99
|
5,981,000
|
|
4/16/2024
|
-0.10 / -0.36%
|
27.40
|
27.50
|
26.10
|
27.35
|
26.98
|
26.19
|
10,482,300
|
|
4/15/2024
|
-2.05 / -6.95%
|
29.30
|
29.55
|
27.45
|
27.45
|
28.56
|
26.29
|
11,798,400
|
|
4/12/2024
|
+0.70 / +2.43%
|
28.95
|
29.50
|
28.70
|
29.50
|
29.13
|
28.25
|
8,354,100
|
|
4/11/2024
|
+0.30 / +1.05%
|
28.20
|
28.85
|
28.20
|
28.80
|
28.58
|
27.58
|
5,209,700
|
|
4/10/2024
|
-0.35 / -1.21%
|
28.85
|
28.90
|
28.50
|
28.50
|
28.72
|
27.29
|
4,270,700
|
|
4/9/2024
|
+0.80 / +2.85%
|
28.15
|
29.00
|
28.05
|
28.85
|
28.45
|
27.63
|
8,110,200
|
|
4/8/2024
|
-0.15 / -0.53%
|
28.20
|
28.50
|
28.00
|
28.05
|
28.24
|
26.86
|
5,607,500
|
|
4/5/2024
|
-1.10 / -3.75%
|
29.00
|
29.35
|
28.20
|
28.20
|
28.85
|
27.01
|
10,629,700
|
|
4/4/2024
|
+0.05 / +0.17%
|
29.20
|
29.65
|
28.90
|
29.30
|
29.37
|
28.06
|
8,164,100
|
|
4/3/2024
|
-0.65 / -2.17%
|
29.95
|
30.20
|
29.20
|
29.25
|
29.72
|
28.01
|
8,325,000
|
|
4/2/2024
|
+0.15 / +0.50%
|
29.60
|
29.90
|
29.00
|
29.90
|
29.44
|
28.63
|
6,649,500
|
|
4/1/2024
|
+0.25 / +0.85%
|
29.50
|
30.00
|
29.00
|
29.75
|
29.44
|
28.49
|
9,565,600
|
|
3/29/2024
|
-0.55 / -1.83%
|
30.00
|
30.05
|
29.50
|
29.50
|
29.80
|
28.25
|
7,347,900
|
|
3/28/2024
|
+1.05 / +3.62%
|
29.50
|
30.05
|
29.40
|
30.05
|
29.68
|
28.78
|
17,332,400
|
|
3/27/2024
|
+0.70 / +2.47%
|
28.60
|
29.00
|
28.30
|
29.00
|
28.64
|
27.77
|
7,483,100
|
|
3/26/2024
|
+0.20 / +0.71%
|
27.90
|
28.60
|
27.70
|
28.30
|
28.29
|
27.10
|
6,666,300
|
|
3/25/2024
|
-0.50 / -1.75%
|
28.70
|
28.85
|
28.00
|
28.10
|
28.46
|
26.91
|
8,075,800
|
|
3/22/2024
|
+0.35 / +1.24%
|
28.45
|
28.95
|
28.30
|
28.60
|
28.60
|
27.39
|
11,751,800
|
|
3/21/2024
|
+0.30 / +1.07%
|
28.35
|
28.70
|
28.15
|
28.25
|
28.42
|
27.05
|
9,357,800
|
|
3/20/2024
|
+0.55 / +2.01%
|
27.45
|
27.95
|
27.15
|
27.95
|
27.57
|
26.77
|
6,133,000
|
|
3/19/2024
|
+0.30 / +1.11%
|
27.15
|
27.55
|
27.05
|
27.40
|
27.36
|
26.24
|
3,954,300
|
|
3/18/2024
|
-1.20 / -4.24%
|
28.35
|
28.45
|
26.50
|
27.10
|
27.29
|
25.95
|
16,182,800
|
|
3/15/2024
|
-0.35 / -1.22%
|
28.50
|
28.60
|
28.00
|
28.30
|
28.24
|
27.10
|
10,792,900
|
|
3/14/2024
|
-0.40 / -1.38%
|
29.25
|
29.35
|
28.40
|
28.65
|
28.85
|
27.44
|
12,695,400
|
|
3/13/2024
|
+1.00 / +3.57%
|
28.15
|
29.10
|
27.90
|
29.05
|
28.57
|
27.82
|
10,983,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|