Closing price on 5/20/2024
|
|
Open |
29.85 |
High |
29.90 |
Low |
29.40 |
Volume |
8,583,200 |
Split-adjusted Price |
28.20 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
-0.05 / -0.17%
|
29.85
|
29.90
|
29.40
|
29.45
|
29.59
|
28.20
|
8,583,200
|
|
5/17/2024
|
+0.20 / +0.68%
|
29.30
|
29.85
|
29.10
|
29.50
|
29.41
|
28.25
|
7,595,300
|
|
5/16/2024
|
+0.30 / +1.03%
|
29.35
|
29.85
|
29.15
|
29.30
|
29.45
|
28.06
|
7,158,100
|
|
5/15/2024
|
+0.50 / +1.75%
|
28.55
|
29.90
|
28.40
|
29.00
|
29.09
|
27.77
|
10,773,600
|
|
5/14/2024
|
+0.20 / +0.71%
|
28.50
|
28.90
|
28.30
|
28.50
|
28.49
|
27.29
|
4,578,900
|
|
5/13/2024
|
-0.20 / -0.70%
|
28.80
|
28.90
|
28.05
|
28.30
|
28.57
|
27.10
|
6,603,300
|
|
5/10/2024
|
+0.20 / +0.71%
|
28.30
|
28.70
|
27.85
|
28.50
|
28.24
|
27.29
|
5,863,100
|
|
5/9/2024
|
+0.15 / +0.53%
|
28.40
|
28.70
|
28.05
|
28.30
|
28.35
|
27.10
|
9,689,300
|
|
5/8/2024
|
+0.30 / +1.08%
|
27.50
|
28.40
|
27.45
|
28.15
|
28.06
|
26.96
|
7,474,000
|
|
5/7/2024
|
+0.20 / +0.72%
|
27.90
|
28.00
|
27.60
|
27.85
|
27.84
|
26.67
|
5,014,800
|
|
5/6/2024
|
+1.20 / +4.54%
|
26.80
|
28.20
|
26.60
|
27.65
|
27.65
|
26.48
|
11,266,800
|
|
5/3/2024
|
+0.10 / +0.38%
|
26.90
|
27.00
|
26.35
|
26.45
|
26.74
|
25.33
|
3,962,300
|
|
5/2/2024
|
-0.70 / -2.59%
|
27.05
|
27.10
|
26.20
|
26.35
|
26.51
|
25.23
|
4,386,200
|
|
4/26/2024
|
-0.25 / -0.92%
|
26.80
|
27.10
|
26.60
|
27.05
|
26.84
|
25.90
|
6,514,600
|
|
4/25/2024
|
-0.35 / -1.27%
|
27.55
|
27.55
|
27.00
|
27.30
|
27.23
|
26.14
|
3,330,900
|
|
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
|
|
|
|