Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-10-16	Q	HCM	14.15	14.28	14.05	14.05	0.11	22,409	238	11.83	15.00
2026-10-15	Q	HCM	13.52	13.95	13.52	13.94	0.46	51,860	329	12.22	15.19
2026-10-14	Q	HCM	13.51	13.99	13.465	13.48	-0.02	81,771	477	11.89	16.32
2026-10-13	Q	HCM	13.52	13.58	13.28	13.50	-0.18	36,964	372	12.24	14.87
2026-10-12	Q	HCM	14.00	14.00	13.58	13.68	-0.42	43,780	484	13.50	16.26
2026-10-09	Q	HCM	13.86	14.10	13.80	14.10	0.43	50,068	402	13.81	16.32
2026-10-08	Q	HCM	13.87	13.87	13.51	13.67	-0.61	45,081	313	13.50	16.32
2026-10-07	Q	HCM	14.29	14.35	14.06	14.28	-0.32	58,035	293	14.26	15.79
2026-10-06	Q	HCM	14.55	14.745	14.54	14.60	0.29	68,469	531	13.12	14.98
2026-10-05	Q	HCM	14.14	14.34	13.90	14.31	0.11	65,114	832	13.80	16.32
2026-10-02	Q	HCM	14.31	14.335	14.10	14.20	-0.37	45,736	519	12.73	16.28
2026-10-01	Q	HCM	14.63	14.80	14.57	14.57	-0.06	70,990	987	13.08	22.01
2026-09-30	Q	HCM	14.45	14.84	14.45	14.63	0.48	78,125	712	13.06	17.10
2026-09-29	Q	HCM	14.19	14.29	14.03	14.15	0.02	46,209	543	12.65	15.94
2026-09-28	Q	HCM	13.93	14.22	13.93	14.13	0.19	29,670	522	12.85	16.02
2026-09-25	Q	HCM	14.06	14.11	13.915	13.94	0.04	71,260	692	12.64	16.32
2026-09-24	Q	HCM	13.97	14.08	13.81	13.90	-0.47	44,297	737	13.80	16.26
2026-09-23	Q	HCM	14.13	14.42	14.11	14.37	0.30	117,669	609	13.15	16.32
2026-09-22	Q	HCM	14.17	14.1906	14.01	14.07	-0.41	37,045	545	12.56	16.26
2026-09-21	Q	HCM	14.06	14.55	14.06	14.48	0.81	114,331	875	12.65	15.00
2026-09-18	Q	HCM	13.68	13.77	13.57	13.67	-0.15	15,795	324	13.22	14.00
2026-09-17	Q	HCM	13.60	13.89	13.60	13.82	0.36	35,055	473	12.26	13.90
2026-09-16	Q	HCM	13.62	13.62	13.38	13.46	-0.33	31,208	777	12.31	15.47
2026-09-15	Q	HCM	13.68	13.79	13.585	13.79	0.13	68,819	734	12.44	16.32
2026-09-14	Q	HCM	13.35	13.71	13.35	13.66	0.84	114,603	1,109	13.25	15.26
2026-09-11	Q	HCM	13.06	13.06	12.79	12.82	-0.30	82,747	606	12.03	14.50
2026-09-10	Q	HCM	13.35	13.35	13.09	13.12	-0.45	45,191	509	13.07	14.40
2026-09-09	Q	HCM	13.91	13.91	13.51	13.57	-0.31	95,024	656	13.00	14.40
2026-09-08	Q	HCM	14.00	14.05	13.71	13.88	-0.21	109,123	673	13.70	14.10
2026-09-07	Q	HCM	14.25	14.325	14.065	14.09	-0.02	0	0	12.64	15.63
2026-09-04	Q	HCM	14.25	14.325	14.065	14.09	-0.02	150,499	1,114	12.64	15.63
2026-09-03	Q	HCM	13.60	14.23	13.51	14.11	2.07	511,724	2,983	13.71	14.50
2026-09-02	Q	HCM	11.95	12.15	11.95	12.04	0.13	62,305	451	10.99	13.17
2026-09-01	Q	HCM	12.14	12.14	11.84	11.91	-0.21	74,511	387	10.45	13.02
2026-08-31	Q	HCM	12.44	12.44	12.09	12.12	-0.26	76,275	858	10.97	12.50
2026-08-28	Q	HCM	12.40	12.48	12.34	12.38	-0.035	59,141	284	11.26	13.10
2026-08-27	Q	HCM	12.31	12.45	12.31	12.415	0.065	91,426	762	11.26	13.51
2026-08-26	Q	HCM	12.41	12.56	12.35	12.35	0.09	62,747	409	11.28	13.50
2026-08-25	Q	HCM	12.18	12.29	12.16	12.26	0.08	73,559	405	11.11	14.16
2026-08-24	Q	HCM	12.58	12.58	12.09	12.18	-0.45	56,357	456	11.07	12.80
2026-08-21	Q	HCM	12.56	12.70	12.56	12.63	0.07	64,398	338	11.26	22.81
2026-08-20	Q	HCM	12.65	12.67	12.47	12.56	-0.03	49,947	395	12.21	13.40
2026-08-19	Q	HCM	12.30	12.59	12.30	12.59	-0.05	50,653	542	11.36	13.40
2026-08-18	Q	HCM	12.60	12.76	12.48	12.64	0.08	284,840	1,132	10.43	13.43
2026-08-17	Q	HCM	12.64	12.90	12.51	12.56	0.36	89,211	786	12.51	13.05
2026-08-14	Q	HCM	12.19	12.27	12.08	12.20	0.04	13,091	134	11.88	14.08
2026-08-13	Q	HCM	12.07	12.23	12.025	12.16	-0.09	77,119	1,012	10.98	22.32
2026-08-12	Q	HCM	12.36	12.40	12.21	12.25	-0.22	34,285	378	12.12	12.25
2026-08-11	Q	HCM	12.511	12.5173	12.40	12.47	-0.08	16,917	257	11.40	22.81
2026-08-10	Q	HCM	12.56	12.67	12.44	12.55	0.04	44,025	449	11.15	22.61
2026-08-07	Q	HCM	12.09	12.54	12.09	12.51	0.68	43,353	415	11.99	14.29
2026-08-06	Q	HCM	11.54	11.85	11.54	11.83	0.28	31,528	638	11.50	13.02
2026-08-05	Q	HCM	11.52	11.59	11.50	11.55	-0.02	21,131	247	10.43	20.13
2026-08-04	Q	HCM	11.62	11.635	11.54	11.57	0.02	12,663	271	11.33	12.80
2026-08-03	Q	HCM	11.35	11.60	11.275	11.55	0.42	82,099	537	10.50	13.02
2026-07-31	Q	HCM	11.00	11.13	10.905	11.13	0.36	38,557	777	9.10	12.14
2026-07-30	Q	HCM	11.10	11.19	10.62	10.77	-0.62	59,675	491	10.64	20.07
2026-07-29	Q	HCM	11.36	11.55	11.30	11.39	0.19	43,427	589	11.00	13.02
2026-07-28	Q	HCM	11.2303	11.24	11.095	11.20	0.08	27,728	292	10.06	13.02
2026-07-27	Q	HCM	11.06	11.22	11.06	11.12	0.11	40,122	257	10.11	12.24
2026-07-24	Q	HCM	10.96	11.12	10.91	11.01	0.05	50,650	415	10.01	13.08
2026-07-23	Q	HCM	11.02	11.07	10.9305	10.96	-0.16	45,779	356	7.42	12.03
2026-07-22	Q	HCM	11.39	11.39	11.12	11.12	-0.06	75,085	781	10.17	11.80
2026-07-21	Q	HCM	11.34	11.34	11.16	11.18	-0.14	33,251	457	10.02	13.02
2026-07-20	Q	HCM	11.25	11.32	11.11	11.32	0.48	78,784	859	10.20	12.28