(NY: HCMT )

37.90 -0.04 (-0.11%)

Official Closing Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	37.91	38.19	37.72	37.90	33,501	-0.04(-0.11%)
Nov 12, 2024	38.09	38.09	37.74	37.94	27,725	-0.06(-0.15%)
Nov 11, 2024	38.34	38.34	37.81	38.00	48,210	-0.13(-0.35%)
Nov 08, 2024	38.13	38.29	37.95	38.13	42,522	+0.15(+0.39%)
Nov 07, 2024	37.48	38.07	37.44	37.98	155,213	+0.89(+2.40%)
Nov 06, 2024	36.52	37.23	36.45	37.09	98,848	+1.69(+4.77%)
Nov 05, 2024	34.74	35.46	34.74	35.40	35,613	+0.83(+2.40%)
Nov 04, 2024	34.49	34.87	34.45	34.57	38,176	-0.22(-0.62%)
Nov 01, 2024	34.56	35.19	34.56	34.79	57,614	+0.42(+1.21%)
Oct 31, 2024	35.46	35.46	34.37	34.37	74,212	-1.61(-4.47%)
Oct 30, 2024	36.40	36.43	35.90	35.98	51,456	-0.46(-1.26%)
Oct 29, 2024	35.96	36.58	35.92	36.44	98,616	+0.43(+1.19%)
Oct 28, 2024	36.23	36.27	36.00	36.01	26,378	+0.05(+0.14%)
Oct 25, 2024	36.52	36.52	35.91	35.96	12,358	+0.26(+0.73%)
Oct 24, 2024	35.65	35.78	35.44	35.70	20,831	+0.27(+0.76%)
Oct 23, 2024	36.04	36.04	34.98	35.43	21,553	-0.82(-2.26%)
Oct 22, 2024	35.96	36.38	35.94	36.25	62,162	+0.04(+0.12%)
Oct 21, 2024	36.13	36.32	35.84	36.21	30,363	+0.01(+0.01%)
Oct 18, 2024	36.09	36.29	36.06	36.20	23,203	+0.27(+0.75%)
Oct 17, 2024	36.40	36.43	35.93	35.93	96,842	+0.05(+0.14%)
Oct 16, 2024	35.73	35.88	35.44	35.88	23,599	+0.16(+0.45%)
Oct 15, 2024	36.55	36.55	35.51	35.72	24,054	-0.75(-2.06%)
Oct 14, 2024	36.12	36.65	36.12	36.47	32,529	+0.51(+1.42%)
Oct 11, 2024	35.67	36.03	35.58	35.96	90,181	+0.23(+0.64%)
Oct 10, 2024	35.62	35.85	35.42	35.73	65,470	-0.07(-0.19%)
Oct 09, 2024	35.28	35.80	35.20	35.80	109,042	+0.53(+1.50%)
Oct 08, 2024	34.59	35.38	34.59	35.27	39,558	+0.82(+2.38%)
Oct 07, 2024	34.89	34.93	34.32	34.45	153,397	-0.64(-1.82%)
Oct 04, 2024	34.66	35.11	34.58	35.09	40,850	+0.67(+1.95%)
Oct 03, 2024	34.37	34.73	34.16	34.42	45,454	-0.02(-0.06%)
Oct 02, 2024	34.06	34.62	33.97	34.44	41,330	+0.07(+0.20%)
Oct 01, 2024	35.18	35.18	34.02	34.37	52,793	-0.88(-2.50%)
Sep 30, 2024	34.91	35.26	34.61	35.25	30,816	+0.22(+0.63%)
Sep 27, 2024	35.60	35.60	35.02	35.03	20,579	-0.32(-0.91%)
Sep 26, 2024	35.52	35.68	35.04	35.35	32,933	+0.45(+1.29%)
Sep 25, 2024	34.89	35.06	34.75	34.90	28,540	+0.01(+0.03%)
Sep 24, 2024	34.70	34.92	34.33	34.89	18,416	+0.29(+0.85%)
Sep 23, 2024	34.47	34.70	34.45	34.60	30,476	+0.12(+0.34%)
Sep 20, 2024	34.53	34.58	34.05	34.48	42,518	-0.15(-0.43%)
Sep 19, 2024	34.30	34.94	34.30	34.63	31,767	+1.34(+4.02%)
Sep 18, 2024	33.67	33.91	33.28	33.29	31,393	-0.23(-0.69%)
Sep 17, 2024	33.73	34.04	33.42	33.52	33,198	+0.02(+0.07%)
Sep 16, 2024	33.57	33.57	33.18	33.50	19,204	-0.15(-0.45%)
Sep 13, 2024	33.46	33.77	33.36	33.65	62,162	+0.30(+0.90%)
Sep 12, 2024	32.91	33.46	32.73	33.35	64,524	+0.43(+1.30%)
Sep 11, 2024	31.94	32.94	31.15	32.92	53,996	+1.15(+3.62%)
Sep 10, 2024	31.46	31.81	31.05	31.77	114,448	+0.50(+1.60%)
Sep 09, 2024	30.92	31.44	30.79	31.27	107,939	+0.64(+2.09%)
Sep 06, 2024	31.87	31.94	30.52	30.63	48,430	-1.32(-4.12%)
Sep 05, 2024	31.88	32.24	31.65	31.95	34,300	+0.00(+0.00%)
Sep 04, 2024	31.87	32.44	31.71	31.95	42,919	-0.46(-1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.