Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	HCM	19.54	19.54	19.00	19.15	-0.41	155,159	1,664	19.01	19.25
2024-05-02	Q	HCM	19.35	19.58	19.0107	19.56	0.80	120,033	1,928	17.84	19.56
2024-05-01	Q	HCM	18.31	18.96	18.31	18.76	0.25	30,266	554	18.43	19.35
2024-04-30	Q	HCM	18.60	18.89	18.3959	18.51	-0.40	54,130	691	16.61	18.89
2024-04-29	Q	HCM	19.30	19.41	18.60	18.91	0.75	267,609	2,177	17.50	19.69
2024-04-26	Q	HCM	18.99	18.99	17.46	18.16	-0.83	185,431	2,414	18.25	18.69
2024-04-25	Q	HCM	18.66	19.23	18.54	18.99	0.58	119,074	1,270	18.79	21.16
2024-04-24	Q	HCM	18.66	18.73	18.10	18.41	0.16	57,768	786	16.97	19.00
2024-04-23	Q	HCM	17.64	18.46	17.64	18.25	1.31	121,682	1,086	18.35	18.50
2024-04-22	Q	HCM	16.78	17.02	16.69	16.94	0.44	148,847	1,701	16.74	18.67
2024-04-19	Q	HCM	16.31	16.53	16.21	16.50	0.14	61,047	784	14.47	16.59
2024-04-18	Q	HCM	16.34	16.53	16.07	16.36	-0.09	187,961	2,429	16.00	17.68
2024-04-17	Q	HCM	16.78	17.13	16.22	16.45	-0.23	295,240	3,363	16.22	19.09
2024-04-16	Q	HCM	16.98	16.98	16.45	16.68	-0.98	107,426	1,187	16.29	18.56
2024-04-15	Q	HCM	17.44	17.82	17.44	17.65	-0.23	62,835	886	15.00	18.00
2024-04-12	Q	HCM	17.88	18.10	17.68	17.88	-0.21	92,838	1,382	16.50	18.20
2024-04-11	Q	HCM	18.00	18.14	17.9201	18.09	0.46	126,870	920	17.90	19.75
2024-04-10	Q	HCM	17.56	17.71	17.3101	17.63	-0.31	83,494	855	17.39	18.20
2024-04-09	Q	HCM	18.00	18.05	17.33	17.94	1.07	359,981	3,488	17.08	19.75
2024-04-08	Q	HCM	16.65	17.22	16.65	16.87	0.51	78,348	725	16.70	18.20
2024-04-05	Q	HCM	16.67	16.67	16.19	16.36	-0.51	51,431	729	13.87	17.00
2024-04-04	Q	HCM	17.08	17.32	16.77	16.87	-0.06	85,601	1,144	16.53	19.84
2024-04-03	Q	HCM	17.00	17.12	16.83	16.93	0.21	188,592	2,173	16.80	18.74
2024-04-02	Q	HCM	16.73	16.98	16.40	16.72	-0.05	128,944	1,490	14.71	16.87
2024-04-01	Q	HCM	16.82	16.82	16.63	16.77	-0.03	38,074	729	16.43	16.95
2024-03-29	Q	HCM	16.93	17.05	16.69	16.80	-0.05	0	0	16.46	17.14
2024-03-28	Q	HCM	16.93	17.05	16.69	16.80	-0.05	62,060	724	16.46	17.14
2024-03-27	Q	HCM	16.65	16.92	16.55	16.85	0.20	144,942	1,650	16.51	16.94
2024-03-26	Q	HCM	17.08	17.08	16.49	16.65	-0.16	121,711	1,247	16.30	16.95
2024-03-25	Q	HCM	16.69	17.21	16.67	16.81	0.42	104,455	883	15.90	18.65
2024-03-22	Q	HCM	16.51	16.67	16.14	16.39	-0.88	329,329	2,319	16.14	16.39
2024-03-21	Q	HCM	16.86	17.67	16.66	17.27	-0.07	584,607	2,601	16.91	17.40
2024-03-20	Q	HCM	16.89	17.4699	16.76	17.34	0.25	110,119	1,210	16.50	17.47
2024-03-19	Q	HCM	17.27	17.34	16.57	17.09	-0.04	265,954	2,620	17.09	17.55
2024-03-18	Q	HCM	17.68	17.68	17.01	17.13	-0.48	137,059	1,731	16.85	18.21
2024-03-15	Q	HCM	17.46	17.945	17.46	17.61	0.83	144,525	1,296	17.58	19.30
2024-03-14	Q	HCM	17.26	17.29	16.30	16.78	-1.78	245,614	1,933	16.50	17.26
2024-03-13	Q	HCM	18.50	19.40	18.25	18.56	2.23	633,707	4,226	18.76	19.09
2024-03-12	Q	HCM	16.03	16.80	15.93	16.33	1.37	207,286	2,527	15.70	16.90
2024-03-11	Q	HCM	15.06	15.28	14.82	14.96	0.09	42,816	558	14.82	15.24
2024-03-08	Q	HCM	14.90	15.22	14.73	14.87	0.35	59,862	775	14.70	16.85
2024-03-07	Q	HCM	14.74	14.87	14.29	14.52	-0.38	101,062	863	13.28	14.97
2024-03-06	Q	HCM	14.79	15.415	14.68	14.90	1.07	182,116	1,570	14.61	16.64
2024-03-05	Q	HCM	14.50	14.50	13.64	13.83	-1.29	145,733	1,074	13.69	13.95
2024-03-04	Q	HCM	15.40	15.41	14.62	15.12	-0.03	81,716	699	14.95	15.85
2024-03-01	Q	HCM	15.30	15.455	15.0801	15.16	0.05	71,048	671	15.00	16.85
2024-02-29	Q	HCM	15.38	15.585	15.05	15.11	-0.10	79,620	742	15.00	16.59
2024-02-28	Q	HCM	15.94	16.11	15.13	15.21	-0.78	66,828	612	13.98	15.26
2024-02-27	Q	HCM	15.80	16.30	15.50	15.99	0.35	57,689	587	15.66	16.50
2024-02-26	Q	HCM	15.55	15.69	15.2463	15.64	-0.08	47,766	528	15.00	17.35
2024-02-23	Q	HCM	15.69	15.8142	15.37	15.72	0.06	46,248	564	15.68	15.92
2024-02-22	Q	HCM	14.95	16.20	14.95	15.66	1.18	116,405	1,036	14.65	16.99
2024-02-21	Q	HCM	14.57	14.76	14.39	14.48	0.07	74,093	737	14.30	16.14
2024-02-20	Q	HCM	14.66	14.7349	14.28	14.41	-0.18	87,244	1,094	14.01	15.00
2024-02-19	Q	HCM	14.22	14.7299	14.18	14.59	0.92	0	0	14.35	16.28
2024-02-16	Q	HCM	14.22	14.7299	14.18	14.59	0.92	66,568	815	14.35	16.28
2024-02-15	Q	HCM	13.53	14.06	13.4501	13.67	0.14	55,403	716	11.98	14.08
2024-02-14	Q	HCM	13.40	13.77	13.08	13.53	-0.48	172,350	1,757	13.40	15.17
2024-02-13	Q	HCM	13.79	14.42	13.775	14.01	-0.11	93,693	1,182	13.98	14.50
2024-02-12	Q	HCM	14.01	14.28	13.91	14.12	0.11	52,640	735	13.80	14.28
2024-02-09	Q	HCM	13.89	14.08	13.82	14.01	0.08	20,160	379	13.70	15.28
2024-02-08	Q	HCM	13.85	14.10	13.76	13.93	0.23	70,848	873	13.00	15.12
2024-02-07	Q	HCM	13.51	13.76	13.3425	13.70	0.19	209,336	2,909	12.11	14.06
2024-02-06	Q	HCM	13.35	13.84	13.1405	13.51	1.43	94,934	1,290	13.60	13.85