Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 313.00 | 5.00 | 1.62% | 317.00 | 318.00 | 310.00 | 121,038 |
| May 07 2024 | 308.00 | -2.00 | -0.65% | 312.00 | 315.00 | 306.00 | 45,426 |
| May 03 2024 | 310.00 | 0.00 | 0.00% | 311.00 | 314.00 | 303.00 | 17,440 |
| May 02 2024 | 310.00 | 10.00 | 3.33% | 304.00 | 316.00 | 304.00 | 261,433 |
| May 01 2024 | 300.00 | 2.50 | 0.84% | 292.00 | 303.00 | 292.00 | 52,554 |
| Apr 30 2024 | 297.50 | -6.50 | -2.14% | 306.00 | 309.00 | 297.50 | 98,751 |
| Apr 29 2024 | 304.00 | 14.00 | 4.83% | 310.00 | 314.00 | 304.00 | 92,539 |
| Apr 26 2024 | 290.00 | -14.00 | -4.61% | 312.00 | 312.00 | 287.00 | 85,819 |
| Apr 25 2024 | 304.00 | 8.00 | 2.70% | 306.00 | 310.00 | 300.00 | 204,831 |
| Apr 24 2024 | 296.00 | 6.00 | 2.07% | 299.00 | 303.00 | 296.00 | 53,971 |
| Apr 23 2024 | 290.00 | 14.00 | 5.07% | 275.00 | 295.00 | 275.00 | 230,368 |
| Apr 22 2024 | 276.00 | 6.00 | 2.22% | 273.00 | 280.00 | 270.00 | 211,307 |
| Apr 19 2024 | 270.00 | -1.00 | -0.37% | 266.00 | 270.00 | 261.00 | 9,140 |
| Apr 18 2024 | 271.00 | 1.00 | 0.37% | 263.00 | 271.00 | 260.00 | 14,526 |
| Apr 17 2024 | 270.00 | 2.00 | 0.75% | 265.00 | 272.00 | 265.00 | 1,549 |
| Apr 16 2024 | 268.00 | -19.00 | -6.62% | 280.00 | 280.00 | 267.00 | 66,907 |
| Apr 15 2024 | 287.00 | -3.00 | -1.03% | 283.00 | 291.00 | 283.00 | 21,985 |
| Apr 12 2024 | 290.00 | -3.00 | -1.02% | 293.00 | 294.00 | 290.00 | 76,991 |
| Apr 11 2024 | 293.00 | 11.00 | 3.90% | 289.00 | 296.00 | 289.00 | 22,745 |
| Apr 10 2024 | 282.00 | 4.00 | 1.44% | 282.00 | 289.00 | 280.00 | 39,994 |
| Apr 09 2024 | 278.00 | 8.00 | 2.96% | 278.00 | 292.00 | 277.00 | 191,512 |
| Apr 08 2024 | 270.00 | 9.00 | 3.45% | 269.00 | 273.00 | 268.00 | 27,318 |
| Apr 05 2024 | 261.00 | -6.00 | -2.25% | 261.00 | 273.00 | 261.00 | 21,951 |
| Apr 04 2024 | 267.00 | -3.00 | -1.11% | 267.00 | 270.00 | 266.00 | 18,596 |
| Apr 03 2024 | 270.00 | 2.00 | 0.75% | 275.00 | 275.00 | 270.00 | 75,717 |
| Apr 02 2024 | 268.00 | 0.50 | 0.19% | 273.00 | 275.00 | 264.00 | 132,502 |
| Mar 28 2024 | 267.50 | 3.00 | 1.13% | 266.50 | 273.00 | 265.50 | 18,840 |
| Mar 27 2024 | 264.50 | 0.50 | 0.19% | 271.50 | 272.50 | 263.50 | 61,358 |
| Mar 26 2024 | 264.00 | -3.00 | -1.12% | 264.50 | 269.50 | 261.00 | 35,083 |
| Mar 25 2024 | 267.00 | 5.00 | 1.91% | 271.50 | 271.50 | 264.50 | 56,700 |
| Mar 22 2024 | 262.00 | -13.50 | -4.90% | 255.50 | 266.00 | 254.50 | 75,639 |
| Mar 21 2024 | 275.50 | 4.50 | 1.66% | 272.50 | 277.00 | 265.00 | 60,512 |
| Mar 20 2024 | 271.00 | 0.00 | 0.00% | 275.50 | 275.50 | 265.50 | 27,852 |
| Mar 19 2024 | 271.00 | -4.00 | -1.45% | 267.50 | 273.00 | 265.00 | 132,071 |
| Mar 18 2024 | 275.00 | -8.00 | -2.83% | 277.00 | 279.00 | 269.50 | 72,061 |
| Mar 15 2024 | 283.00 | 21.50 | 8.22% | 274.50 | 283.50 | 274.50 | 136,604 |
| Mar 14 2024 | 261.50 | -28.00 | -9.67% | 276.50 | 277.00 | 254.00 | 395,628 |
| Mar 13 2024 | 289.50 | 28.50 | 10.92% | 272.00 | 303.00 | 272.00 | 233,027 |
| Mar 12 2024 | 261.00 | 25.50 | 10.83% | 248.50 | 261.50 | 248.50 | 88,259 |
| Mar 11 2024 | 235.50 | 0.50 | 0.21% | 240.00 | 240.00 | 232.00 | 12,222 |
| Mar 08 2024 | 235.00 | 7.50 | 3.30% | 232.50 | 239.50 | 232.00 | 31,035 |
| Mar 07 2024 | 227.50 | -9.50 | -4.01% | 242.50 | 244.50 | 227.50 | 24,459 |
| Mar 06 2024 | 237.00 | 18.00 | 8.22% | 229.00 | 241.00 | 229.00 | 71,058 |
| Mar 05 2024 | 219.00 | -18.00 | -7.59% | 219.50 | 223.00 | 216.50 | 25,899 |
| Mar 04 2024 | 237.00 | -4.00 | -1.66% | 238.00 | 243.50 | 232.00 | 31,614 |
| Mar 01 2024 | 241.00 | 2.50 | 1.05% | 249.50 | 253.50 | 239.50 | 14,150 |
| Feb 29 2024 | 238.50 | -5.50 | -2.25% | 244.00 | 250.00 | 238.50 | 28,239 |
| Feb 28 2024 | 244.00 | -4.50 | -1.81% | 241.00 | 265.00 | 232.50 | 54,142 |
| Feb 27 2024 | 248.50 | 1.50 | 0.61% | 249.50 | 250.00 | 244.50 | 43,739 |
| Feb 26 2024 | 247.00 | 0.00 | 0.00% | 240.50 | 247.00 | 240.00 | 13,231 |
| Feb 23 2024 | 247.00 | 3.00 | 1.23% | 250.00 | 254.50 | 242.00 | 26,711 |
| Feb 22 2024 | 244.00 | 15.00 | 6.55% | 236.00 | 244.00 | 236.00 | 62,224 |
| Feb 21 2024 | 229.00 | 2.00 | 0.88% | 230.00 | 239.50 | 229.00 | 65,376 |
| Feb 20 2024 | 227.00 | -4.00 | -1.73% | 226.50 | 227.00 | 226.00 | 14,783 |
| Feb 19 2024 | 231.00 | 0.50 | 0.22% | 222.50 | 231.00 | 222.50 | 1,007 |
| Feb 16 2024 | 230.50 | 11.00 | 5.01% | 225.00 | 234.00 | 225.00 | 26,339 |
| Feb 15 2024 | 219.50 | 1.00 | 0.46% | 217.50 | 222.50 | 202.50 | 71,291 |
| Feb 14 2024 | 218.50 | -9.50 | -4.17% | 217.00 | 218.50 | 209.00 | 50,138 |
| Feb 13 2024 | 228.00 | 6.50 | 2.93% | 220.50 | 228.50 | 220.50 | 22,114 |
| Feb 12 2024 | 221.50 | -0.50 | -0.23% | 221.50 | 221.50 | 221.50 | 12,852 |
| Feb 09 2024 | 222.00 | 1.00 | 0.45% | 221.00 | 222.50 | 220.00 | 19,451 |
