Register for real-time alerts, custom portfolio, and market movers
HCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 18.16 | -0.83 | -4.37% | 18.99 | 18.99 | 17.46 | 185,421 |
| Apr 25 2024 | 18.99 | 0.58 | 3.15% | 18.66 | 19.23 | 18.54 | 119,074 |
| Apr 24 2024 | 18.41 | 0.16 | 0.88% | 18.66 | 18.73 | 18.10 | 57,768 |
| Apr 23 2024 | 18.25 | 1.31 | 7.73% | 17.64 | 18.46 | 17.64 | 121,697 |
| Apr 22 2024 | 16.94 | 0.44 | 2.67% | 16.78 | 17.02 | 16.69 | 148,847 |
| Apr 19 2024 | 16.50 | 0.14 | 0.86% | 16.31 | 16.53 | 16.21 | 61,047 |
| Apr 18 2024 | 16.36 | -0.09 | -0.55% | 16.34 | 16.53 | 16.07 | 187,961 |
| Apr 17 2024 | 16.45 | -0.23 | -1.38% | 16.78 | 17.13 | 16.22 | 295,240 |
| Apr 16 2024 | 16.68 | -0.98 | -5.55% | 16.98 | 16.98 | 16.45 | 107,426 |
| Apr 15 2024 | 17.66 | -0.22 | -1.23% | 17.74 | 17.82 | 17.44 | 62,835 |
| Apr 12 2024 | 17.88 | -0.21 | -1.16% | 17.88 | 18.10 | 17.68 | 92,838 |
| Apr 11 2024 | 18.09 | 0.46 | 2.61% | 18.00 | 18.14 | 17.9201 | 126,870 |
| Apr 10 2024 | 17.63 | -0.31 | -1.73% | 17.56 | 17.71 | 17.3101 | 83,494 |
| Apr 09 2024 | 17.94 | 1.07 | 6.34% | 18.00 | 18.05 | 17.33 | 359,981 |
| Apr 08 2024 | 16.87 | 0.51 | 3.12% | 16.65 | 17.22 | 16.65 | 78,348 |
| Apr 05 2024 | 16.36 | -0.51 | -3.02% | 16.67 | 16.67 | 16.19 | 51,431 |
| Apr 04 2024 | 16.87 | -0.06 | -0.35% | 17.08 | 17.32 | 16.77 | 85,601 |
| Apr 03 2024 | 16.93 | 0.21 | 1.26% | 17.00 | 17.12 | 16.83 | 188,592 |
| Apr 02 2024 | 16.72 | -0.05 | -0.30% | 16.73 | 16.98 | 16.40 | 128,944 |
| Apr 01 2024 | 16.77 | -0.03 | -0.18% | 16.82 | 16.82 | 16.63 | 38,074 |
| Mar 28 2024 | 16.80 | -0.05 | -0.30% | 16.93 | 17.05 | 16.69 | 62,060 |
| Mar 27 2024 | 16.85 | 0.20 | 1.20% | 16.65 | 16.92 | 16.55 | 144,942 |
| Mar 26 2024 | 16.65 | -0.16 | -0.95% | 17.08 | 17.08 | 16.49 | 121,711 |
| Mar 25 2024 | 16.81 | 0.42 | 2.56% | 16.69 | 17.21 | 16.67 | 104,455 |
| Mar 22 2024 | 16.39 | -0.88 | -5.10% | 16.51 | 16.67 | 16.14 | 329,324 |
| Mar 21 2024 | 17.27 | -0.07 | -0.40% | 16.86 | 17.67 | 16.66 | 584,598 |
| Mar 20 2024 | 17.34 | 0.25 | 1.46% | 16.89 | 17.4699 | 16.76 | 110,119 |
| Mar 19 2024 | 17.09 | -0.04 | -0.23% | 17.27 | 17.34 | 16.57 | 265,954 |
| Mar 18 2024 | 17.13 | -0.48 | -2.73% | 17.68 | 17.68 | 17.01 | 137,059 |
| Mar 15 2024 | 17.61 | 0.83 | 4.95% | 17.46 | 17.945 | 17.46 | 144,525 |
| Mar 14 2024 | 16.78 | -1.78 | -9.59% | 17.26 | 17.29 | 16.30 | 245,614 |
| Mar 13 2024 | 18.56 | 2.23 | 13.66% | 18.50 | 19.40 | 18.25 | 633,687 |
| Mar 12 2024 | 16.33 | 1.37 | 9.16% | 16.03 | 16.80 | 15.93 | 207,286 |
| Mar 11 2024 | 14.96 | 0.09 | 0.61% | 15.06 | 15.28 | 14.82 | 42,816 |
| Mar 08 2024 | 14.87 | 0.35 | 2.41% | 14.90 | 15.22 | 14.73 | 59,859 |
| Mar 07 2024 | 14.52 | -0.38 | -2.55% | 14.74 | 14.87 | 14.29 | 101,062 |
| Mar 06 2024 | 14.90 | 1.07 | 7.74% | 14.79 | 15.415 | 14.68 | 182,116 |
| Mar 05 2024 | 13.83 | -1.29 | -8.53% | 14.50 | 14.50 | 13.64 | 145,733 |
| Mar 04 2024 | 15.12 | -0.03 | -0.20% | 15.40 | 15.41 | 14.62 | 81,716 |
| Mar 01 2024 | 15.15 | 0.04 | 0.26% | 15.30 | 15.63 | 15.02 | 71,048 |
| Feb 29 2024 | 15.11 | -0.10 | -0.66% | 15.38 | 15.585 | 15.05 | 79,620 |
| Feb 28 2024 | 15.21 | -0.78 | -4.88% | 15.94 | 16.11 | 15.13 | 66,828 |
| Feb 27 2024 | 15.99 | 0.35 | 2.24% | 15.80 | 16.30 | 15.50 | 57,689 |
| Feb 26 2024 | 15.64 | -0.08 | -0.51% | 15.55 | 15.69 | 15.2463 | 47,766 |
| Feb 23 2024 | 15.72 | 0.06 | 0.38% | 15.69 | 15.8142 | 15.37 | 46,248 |
| Feb 22 2024 | 15.66 | 1.18 | 8.15% | 14.95 | 16.20 | 14.95 | 116,405 |
| Feb 21 2024 | 14.48 | 0.07 | 0.49% | 14.57 | 14.76 | 14.39 | 74,093 |
| Feb 20 2024 | 14.41 | -0.18 | -1.23% | 14.66 | 14.7349 | 14.28 | 87,244 |
| Feb 16 2024 | 14.59 | 0.92 | 6.73% | 14.22 | 14.7299 | 14.18 | 66,568 |
| Feb 15 2024 | 13.67 | 0.14 | 1.03% | 13.53 | 14.06 | 13.4501 | 55,003 |
| Feb 14 2024 | 13.53 | -0.48 | -3.43% | 13.40 | 13.77 | 13.08 | 172,350 |
| Feb 13 2024 | 14.01 | -0.11 | -0.78% | 13.79 | 14.42 | 13.77 | 93,693 |
| Feb 12 2024 | 14.12 | 0.11 | 0.79% | 14.01 | 14.28 | 13.91 | 52,640 |
| Feb 09 2024 | 14.01 | 0.08 | 0.57% | 13.89 | 14.08 | 13.82 | 20,160 |
| Feb 08 2024 | 13.93 | 0.23 | 1.68% | 13.85 | 14.10 | 13.76 | 70,848 |
| Feb 07 2024 | 13.70 | 0.19 | 1.41% | 13.51 | 13.76 | 13.3425 | 209,337 |
| Feb 06 2024 | 13.51 | 1.43 | 11.84% | 13.35 | 13.84 | 13.1405 | 94,932 |
| Feb 05 2024 | 12.08 | -0.28 | -2.27% | 12.34 | 12.34 | 11.9343 | 38,585 |
| Feb 02 2024 | 12.36 | -0.57 | -4.41% | 12.54 | 12.54 | 12.22 | 134,064 |
| Feb 01 2024 | 12.93 | 0.43 | 3.44% | 12.75 | 13.30 | 12.75 | 83,931 |
| Jan 31 2024 | 12.50 | -0.17 | -1.34% | 12.59 | 12.83 | 12.4171 | 65,281 |
| Jan 30 2024 | 12.67 | -0.26 | -2.01% | 12.82 | 12.90 | 12.50 | 81,744 |
| Jan 29 2024 | 12.93 | -0.21 | -1.60% | 13.07 | 13.07 | 12.72 | 288,534 |
