|
|
Closing price on 6/11/2020
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
19.25 |
| Volume |
4,995,600 |
| Split-adjusted Price |
6.66 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-1.40 / -6.78%
|
20.60
|
20.80
|
19.25
|
19.25
|
19.96
|
6.66
|
4,995,600
|
|
|
6/10/2020
|
-0.05 / -0.24%
|
20.50
|
20.90
|
20.15
|
20.65
|
20.55
|
7.15
|
2,790,300
|
|
|
6/9/2020
|
-0.05 / -0.24%
|
20.90
|
20.95
|
20.50
|
20.70
|
20.74
|
7.16
|
2,486,940
|
|
|
6/8/2020
|
+0.75 / +3.75%
|
20.60
|
20.90
|
20.30
|
20.75
|
20.67
|
7.18
|
3,155,420
|
|
|
6/5/2020
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.55
|
20.00
|
19.89
|
6.92
|
3,159,450
|
|
|
6/4/2020
|
+0.45 / +2.34%
|
19.65
|
20.25
|
19.60
|
19.70
|
19.94
|
6.82
|
5,172,520
|
|
|
6/3/2020
|
+0.20 / +1.05%
|
19.25
|
19.35
|
18.95
|
19.25
|
19.12
|
6.66
|
1,098,170
|
|
|
6/2/2020
|
-0.45 / -2.31%
|
19.80
|
19.80
|
18.95
|
19.05
|
19.38
|
6.59
|
2,421,890
|
|
|
6/1/2020
|
+0.70 / +3.72%
|
19.00
|
19.50
|
18.90
|
19.50
|
19.27
|
6.75
|
1,595,610
|
|
|
5/29/2020
|
-0.10 / -0.53%
|
18.75
|
18.95
|
18.65
|
18.80
|
18.78
|
6.51
|
1,708,650
|
|
|
5/28/2020
|
+0.10 / +0.53%
|
18.95
|
19.15
|
18.70
|
18.90
|
18.94
|
6.54
|
2,369,910
|
|
|
5/27/2020
|
-1.05 / -5.29%
|
19.95
|
20.00
|
18.70
|
18.80
|
19.43
|
6.51
|
4,015,960
|
|
|
5/26/2020
|
+0.85 / +4.47%
|
19.25
|
19.95
|
19.05
|
19.85
|
19.65
|
6.87
|
4,065,930
|
|
|
5/25/2020
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.76
|
6.57
|
2,273,240
|
|
|
5/22/2020
|
0.00 / 0.00%
|
18.40
|
19.15
|
18.35
|
18.50
|
18.74
|
6.40
|
2,920,160
|
|
|
5/21/2020
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.40
|
18.50
|
18.50
|
6.40
|
1,771,400
|
|
|
5/20/2020
|
-0.20 / -1.07%
|
18.60
|
18.80
|
18.35
|
18.50
|
18.50
|
6.40
|
2,395,000
|
|
|
5/19/2020
|
0.00 / 0.00%
|
19.20
|
19.35
|
18.65
|
18.70
|
19.09
|
6.47
|
3,387,180
|
|
|
5/18/2020
|
+0.30 / +1.63%
|
18.20
|
18.75
|
18.10
|
18.70
|
18.48
|
6.47
|
1,832,790
|
|
|
5/15/2020
|
-0.15 / -0.81%
|
18.60
|
18.95
|
18.25
|
18.40
|
18.57
|
6.37
|
2,472,672
|
|
|
5/14/2020
|
+0.55 / +3.06%
|
17.80
|
19.20
|
17.60
|
18.55
|
18.58
|
6.42
|
3,674,570
|
|
|
5/13/2020
|
-0.10 / -0.55%
|
17.80
|
18.40
|
17.55
|
18.00
|
17.99
|
6.23
|
3,081,060
|
|
|
5/12/2020
|
-0.10 / -0.55%
|
18.10
|
18.35
|
17.70
|
18.10
|
18.04
|
6.26
|
2,317,490
|
|
|
5/11/2020
|
+0.95 / +5.51%
|
17.65
|
18.25
|
17.40
|
18.20
|
17.95
|
6.30
|
3,185,780
|
|
|
5/8/2020
|
+0.35 / +2.07%
|
17.00
|
17.90
|
16.95
|
17.25
|
17.51
|
5.97
|
4,270,560
|
|
|
5/7/2020
|
+0.50 / +3.05%
|
16.30
|
16.95
|
16.20
|
16.90
|
16.58
|
5.85
|
1,966,780
|
|
|
5/6/2020
|
+0.50 / +3.14%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.20
|
5.68
|
1,513,966
|
|
|
5/5/2020
|
+0.40 / +2.58%
|
15.80
|
16.40
|
15.50
|
15.90
|
15.81
|
5.50
|
1,106,130
|
|
|
5/4/2020
|
-1.00 / -6.06%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.85
|
5.36
|
2,091,820
|
|
|
4/29/2020
|
-0.30 / -1.79%
|
16.80
|
16.85
|
16.35
|
16.50
|
16.53
|
5.71
|
1,808,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
4,716,600
|
10.10
|
-8.18%
|
|
|
|
ABW
|
1,607,900
|
9.80
|
-5.77%
|
|
|
|
AGR
|
6,770,500
|
17.10
|
-5.26%
|
|
|
|
APG
|
2,662,300
|
11.90
|
-5.56%
|
|
|
|
APS
|
7,987,600
|
11.00
|
1.85%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|