HUTCHMED (China) Limited - American Depositary Shares NASDAQ:HCM Historical Prices

Below are the 2004 trading days of historical prices for HCM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2004	NASDAQ	HCM	Mon, Mar 4, 2024	15.40	15.41	14.62	15.14
2003	NASDAQ	HCM	Fri, Mar 1, 2024	15.30	15.63	15.02	15.15
2002	NASDAQ	HCM	Thu, Feb 29, 2024	15.38	15.59	15.05	15.11
2001	NASDAQ	HCM	Wed, Feb 28, 2024	15.94	16.11	15.13	15.21
2000	NASDAQ	HCM	Tue, Feb 27, 2024	15.80	16.30	15.50	15.99
1999	NASDAQ	HCM	Mon, Feb 26, 2024	15.55	15.69	15.25	15.64
1998	NASDAQ	HCM	Fri, Feb 23, 2024	15.69	15.81	15.37	15.72
1997	NASDAQ	HCM	Thu, Feb 22, 2024	14.95	16.20	14.95	15.66
1996	NASDAQ	HCM	Wed, Feb 21, 2024	14.57	14.76	14.39	14.48
1995	NASDAQ	HCM	Tue, Feb 20, 2024	14.66	14.73	14.28	14.41
1994	NASDAQ	HCM	Fri, Feb 16, 2024	14.22	14.73	14.18	14.59
1993	NASDAQ	HCM	Thu, Feb 15, 2024	13.53	14.06	13.45	13.67
1992	NASDAQ	HCM	Wed, Feb 14, 2024	13.40	13.77	13.08	13.53
1991	NASDAQ	HCM	Tue, Feb 13, 2024	13.79	14.42	13.78	14.01
1990	NASDAQ	HCM	Mon, Feb 12, 2024	14.01	14.28	13.91	14.12
1989	NASDAQ	HCM	Fri, Feb 9, 2024	13.89	14.08	13.82	14.01
1988	NASDAQ	HCM	Thu, Feb 8, 2024	13.85	14.10	13.76	13.93
1987	NASDAQ	HCM	Wed, Feb 7, 2024	13.51	13.76	13.34	13.70
1986	NASDAQ	HCM	Tue, Feb 6, 2024	13.35	13.84	13.14	13.51
1985	NASDAQ	HCM	Mon, Feb 5, 2024	12.34	12.34	11.93	12.08
1984	NASDAQ	HCM	Fri, Feb 2, 2024	12.54	12.54	12.22	12.36
1983	NASDAQ	HCM	Thu, Feb 1, 2024	12.75	13.30	12.75	12.93
1982	NASDAQ	HCM	Wed, Jan 31, 2024	12.59	12.83	12.42	12.50
1981	NASDAQ	HCM	Tue, Jan 30, 2024	12.82	12.90	12.50	12.67
1980	NASDAQ	HCM	Mon, Jan 29, 2024	13.07	13.07	12.72	12.93
1979	NASDAQ	HCM	Fri, Jan 26, 2024	13.26	13.37	12.93	13.14
1978	NASDAQ	HCM	Thu, Jan 25, 2024	13.72	14.04	13.72	13.85
1977	NASDAQ	HCM	Wed, Jan 24, 2024	14.04	14.08	13.40	13.55
1976	NASDAQ	HCM	Tue, Jan 23, 2024	13.60	14.23	13.44	13.87
1975	NASDAQ	HCM	Mon, Jan 22, 2024	13.39	13.63	12.99	13.20
1974	NASDAQ	HCM	Fri, Jan 19, 2024	14.46	14.61	14.04	14.27
1973	NASDAQ	HCM	Thu, Jan 18, 2024	15.10	15.38	15.05	15.28
1972	NASDAQ	HCM	Wed, Jan 17, 2024	15.51	15.51	14.80	15.03
1971	NASDAQ	HCM	Tue, Jan 16, 2024	16.23	16.34	15.84	15.98
1970	NASDAQ	HCM	Fri, Jan 12, 2024	16.48	16.62	16.23	16.47
1969	NASDAQ	HCM	Thu, Jan 11, 2024	16.64	16.79	16.39	16.61
1968	NASDAQ	HCM	Wed, Jan 10, 2024	16.10	16.12	15.85	16.09
1967	NASDAQ	HCM	Tue, Jan 9, 2024	15.85	16.16	15.82	16.06
1966	NASDAQ	HCM	Mon, Jan 8, 2024	15.78	16.12	15.71	16.03
1965	NASDAQ	HCM	Fri, Jan 5, 2024	17.00	17.00	16.35	16.46
1964	NASDAQ	HCM	Thu, Jan 4, 2024	17.11	17.35	17.11	17.23
1963	NASDAQ	HCM	Wed, Jan 3, 2024	17.35	17.40	17.10	17.23
1962	NASDAQ	HCM	Tue, Jan 2, 2024	17.70	17.80	17.35	17.51
1961	NASDAQ	HCM	Fri, Dec 29, 2023	17.75	18.30	17.68	18.11
1960	NASDAQ	HCM	Thu, Dec 28, 2023	17.92	17.95	17.47	17.63
1959	NASDAQ	HCM	Wed, Dec 27, 2023	17.12	17.61	17.12	17.51
1958	NASDAQ	HCM	Tue, Dec 26, 2023	16.95	17.23	16.78	16.85
1957	NASDAQ	HCM	Fri, Dec 22, 2023	16.98	17.16	16.75	16.85
1956	NASDAQ	HCM	Thu, Dec 21, 2023	16.88	17.12	16.81	16.98
1955	NASDAQ	HCM	Wed, Dec 20, 2023	17.40	17.51	16.82	16.83
1954	NASDAQ	HCM	Tue, Dec 19, 2023	18.00	18.15	17.52	17.87
1953	NASDAQ	HCM	Mon, Dec 18, 2023	18.51	18.75	17.84	18.03
1952	NASDAQ	HCM	Fri, Dec 15, 2023	19.64	19.74	19.14	19.32
1951	NASDAQ	HCM	Thu, Dec 14, 2023	19.32	19.81	19.28	19.52
1950	NASDAQ	HCM	Wed, Dec 13, 2023	18.79	19.52	18.61	19.43
1949	NASDAQ	HCM	Tue, Dec 12, 2023	18.59	19.39	18.59	19.28
1948	NASDAQ	HCM	Mon, Dec 11, 2023	18.62	18.64	18.31	18.50
1947	NASDAQ	HCM	Fri, Dec 8, 2023	18.80	18.83	18.41	18.80
1946	NASDAQ	HCM	Thu, Dec 7, 2023	18.55	19.05	18.53	18.88
1945	NASDAQ	HCM	Wed, Dec 6, 2023	17.71	18.19	17.71	18.03
1944	NASDAQ	HCM	Tue, Dec 5, 2023	17.71	17.89	17.46	17.83
1943	NASDAQ	HCM	Mon, Dec 4, 2023	18.41	18.41	17.68	17.92
1942	NASDAQ	HCM	Fri, Dec 1, 2023	18.07	18.57	18.06	18.56
1941	NASDAQ	HCM	Thu, Nov 30, 2023	19.04	19.52	18.84	19.28
1940	NASDAQ	HCM	Wed, Nov 29, 2023	19.00	19.00	18.57	18.78
1939	NASDAQ	HCM	Tue, Nov 28, 2023	19.40	19.69	19.28	19.36
1938	NASDAQ	HCM	Mon, Nov 27, 2023	19.14	19.42	18.99	19.10
1937	NASDAQ	HCM	Fri, Nov 24, 2023	19.21	19.68	18.95	19.25
1936	NASDAQ	HCM	Wed, Nov 22, 2023	18.16	18.77	18.01	18.24
1935	NASDAQ	HCM	Tue, Nov 21, 2023	18.40	18.46	18.07	18.16
1934	NASDAQ	HCM	Mon, Nov 20, 2023	18.24	18.81	18.24	18.54
1933	NASDAQ	HCM	Fri, Nov 17, 2023	18.10	18.78	18.07	18.62
1932	NASDAQ	HCM	Thu, Nov 16, 2023	18.03	18.10	17.35	17.57
1931	NASDAQ	HCM	Wed, Nov 15, 2023	18.60	19.12	18.60	18.71
1930	NASDAQ	HCM	Tue, Nov 14, 2023	19.52	19.52	18.92	19.04
1929	NASDAQ	HCM	Mon, Nov 13, 2023	18.50	18.70	18.12	18.52
1928	NASDAQ	HCM	Fri, Nov 10, 2023	18.65	19.25	18.40	19.02
1927	NASDAQ	HCM	Thu, Nov 9, 2023	19.17	19.30	17.85	18.09
1926	NASDAQ	HCM	Wed, Nov 8, 2023	19.60	19.62	19.23	19.50
1925	NASDAQ	HCM	Tue, Nov 7, 2023	19.70	19.80	19.38	19.74
1924	NASDAQ	HCM	Mon, Nov 6, 2023	20.14	20.14	19.66	19.69
1923	NASDAQ	HCM	Fri, Nov 3, 2023	19.93	19.99	19.50	19.70
1922	NASDAQ	HCM	Thu, Nov 2, 2023	19.82	20.00	19.32	19.55
1921	NASDAQ	HCM	Wed, Nov 1, 2023	19.66	19.77	19.03	19.50
1920	NASDAQ	HCM	Tue, Oct 31, 2023	19.86	19.97	19.09	19.48
1919	NASDAQ	HCM	Mon, Oct 30, 2023	19.97	20.73	19.81	20.23
1918	NASDAQ	HCM	Fri, Oct 27, 2023	18.40	18.76	18.25	18.47
1917	NASDAQ	HCM	Thu, Oct 26, 2023	17.54	17.54	16.84	17.00
1916	NASDAQ	HCM	Wed, Oct 25, 2023	17.30	17.56	17.13	17.55
1915	NASDAQ	HCM	Tue, Oct 24, 2023	17.16	17.85	16.89	17.73
1914	NASDAQ	HCM	Mon, Oct 23, 2023	16.82	17.04	16.21	16.73
1913	NASDAQ	HCM	Fri, Oct 20, 2023	17.28	17.46	16.77	16.91
1912	NASDAQ	HCM	Thu, Oct 19, 2023	16.95	17.45	16.95	17.28
1911	NASDAQ	HCM	Wed, Oct 18, 2023	17.69	17.69	16.54	16.82
1910	NASDAQ	HCM	Tue, Oct 17, 2023	18.53	18.53	17.90	18.26
1909	NASDAQ	HCM	Mon, Oct 16, 2023	18.61	19.01	18.27	18.78
1908	NASDAQ	HCM	Fri, Oct 13, 2023	17.90	18.89	17.80	18.67
1907	NASDAQ	HCM	Thu, Oct 12, 2023	17.69	17.90	17.40	17.70
1906	NASDAQ	HCM	Wed, Oct 11, 2023	16.70	18.20	16.70	17.51
1905	NASDAQ	HCM	Tue, Oct 10, 2023	16.30	16.35	16.12	16.25
1904	NASDAQ	HCM	Mon, Oct 9, 2023	16.42	16.87	16.42	16.58
1903	NASDAQ	HCM	Fri, Oct 6, 2023	16.30	17.22	16.30	16.77
1902	NASDAQ	HCM	Thu, Oct 5, 2023	16.36	16.42	16.01	16.41
1901	NASDAQ	HCM	Wed, Oct 4, 2023	16.60	16.60	16.05	16.29
1900	NASDAQ	HCM	Tue, Oct 3, 2023	16.50	16.66	16.40	16.66
1899	NASDAQ	HCM	Mon, Oct 2, 2023	16.95	17.09	16.66	16.72
1898	NASDAQ	HCM	Fri, Sep 29, 2023	17.05	17.19	16.88	16.94
1897	NASDAQ	HCM	Thu, Sep 28, 2023	16.69	17.20	16.58	16.95
1896	NASDAQ	HCM	Wed, Sep 27, 2023	16.99	16.99	16.55	16.69
1895	NASDAQ	HCM	Tue, Sep 26, 2023	16.49	16.52	16.15	16.21
1894	NASDAQ	HCM	Mon, Sep 25, 2023	15.99	17.13	15.99	16.85
1893	NASDAQ	HCM	Fri, Sep 22, 2023	15.87	16.11	15.55	15.83
1892	NASDAQ	HCM	Thu, Sep 21, 2023	15.42	15.61	15.22	15.24
1891	NASDAQ	HCM	Wed, Sep 20, 2023	15.83	16.00	15.56	15.81
1890	NASDAQ	HCM	Tue, Sep 19, 2023	15.98	16.22	15.82	16.04
1889	NASDAQ	HCM	Mon, Sep 18, 2023	15.66	16.00	15.57	15.98
1888	NASDAQ	HCM	Fri, Sep 15, 2023	14.89	15.03	14.55	14.71
1887	NASDAQ	HCM	Thu, Sep 14, 2023	14.60	15.01	14.58	14.70
1886	NASDAQ	HCM	Wed, Sep 13, 2023	14.74	14.84	14.44	14.50
1885	NASDAQ	HCM	Tue, Sep 12, 2023	14.70	15.04	14.63	14.88
1884	NASDAQ	HCM	Mon, Sep 11, 2023	15.07	15.07	15.07	15.07
1883	NASDAQ	HCM	Fri, Sep 8, 2023	13.90	14.11	13.89	14.02
1882	NASDAQ	HCM	Thu, Sep 7, 2023	14.09	14.40	13.78	13.88
1881	NASDAQ	HCM	Wed, Sep 6, 2023	14.63	14.63	14.25	14.30
1880	NASDAQ	HCM	Tue, Sep 5, 2023	15.15	15.18	14.57	14.85
1879	NASDAQ	HCM	Fri, Sep 1, 2023	15.17	15.69	15.10	15.38
1878	NASDAQ	HCM	Thu, Aug 31, 2023	15.68	15.75	15.00	15.02
1877	NASDAQ	HCM	Wed, Aug 30, 2023	15.51	16.02	15.48	15.86
1876	NASDAQ	HCM	Tue, Aug 29, 2023	15.56	16.06	15.33	15.86
1875	NASDAQ	HCM	Mon, Aug 28, 2023	14.62	14.95	14.41	14.80
1874	NASDAQ	HCM	Fri, Aug 25, 2023	14.30	14.38	14.13	14.30
1873	NASDAQ	HCM	Thu, Aug 24, 2023	14.17	15.00	13.95	14.32
1872	NASDAQ	HCM	Wed, Aug 23, 2023	13.35	13.75	13.17	13.70
1871	NASDAQ	HCM	Tue, Aug 22, 2023	13.57	13.61	13.23	13.34
1870	NASDAQ	HCM	Mon, Aug 21, 2023	13.32	13.67	13.08	13.50
1869	NASDAQ	HCM	Fri, Aug 18, 2023	13.54	13.75	13.08	13.22
1868	NASDAQ	HCM	Thu, Aug 17, 2023	14.15	14.22	13.66	14.00
1867	NASDAQ	HCM	Wed, Aug 16, 2023	13.77	14.24	13.77	14.12
1866	NASDAQ	HCM	Tue, Aug 15, 2023	14.44	14.53	13.98	14.05
1865	NASDAQ	HCM	Mon, Aug 14, 2023	14.05	14.48	13.72	14.46
1864	NASDAQ	HCM	Fri, Aug 11, 2023	13.74	14.25	13.62	14.13
1863	NASDAQ	HCM	Thu, Aug 10, 2023	14.85	14.97	14.10	14.23
1862	NASDAQ	HCM	Wed, Aug 9, 2023	14.51	14.79	14.27	14.75
1861	NASDAQ	HCM	Tue, Aug 8, 2023	13.91	14.55	13.91	14.35
1860	NASDAQ	HCM	Mon, Aug 7, 2023	14.21	14.34	13.34	13.87
1859	NASDAQ	HCM	Fri, Aug 4, 2023	15.60	16.51	15.55	16.48
1858	NASDAQ	HCM	Thu, Aug 3, 2023	15.06	16.42	14.91	15.82
1857	NASDAQ	HCM	Wed, Aug 2, 2023	14.58	14.73	14.06	14.18
1856	NASDAQ	HCM	Tue, Aug 1, 2023	14.80	15.50	14.40	15.18
1855	NASDAQ	HCM	Mon, Jul 31, 2023	14.63	14.73	13.78	14.07
1854	NASDAQ	HCM	Fri, Jul 28, 2023	14.97	14.98	14.63	14.72
1853	NASDAQ	HCM	Thu, Jul 27, 2023	14.94	14.94	14.03	14.16
1852	NASDAQ	HCM	Wed, Jul 26, 2023	14.03	14.94	14.00	14.74
1851	NASDAQ	HCM	Tue, Jul 25, 2023	13.90	14.44	13.82	13.89
1850	NASDAQ	HCM	Mon, Jul 24, 2023	13.20	13.64	12.95	13.52
1849	NASDAQ	HCM	Fri, Jul 21, 2023	12.60	12.86	12.60	12.75
1848	NASDAQ	HCM	Thu, Jul 20, 2023	12.16	12.47	12.10	12.33
1847	NASDAQ	HCM	Wed, Jul 19, 2023	12.67	12.88	12.18	12.20
1846	NASDAQ	HCM	Tue, Jul 18, 2023	12.76	13.00	12.67	12.74
1845	NASDAQ	HCM	Mon, Jul 17, 2023	12.89	13.03	12.77	12.83
1844	NASDAQ	HCM	Fri, Jul 14, 2023	12.98	13.18	12.90	12.95
1843	NASDAQ	HCM	Thu, Jul 13, 2023	13.32	13.44	12.86	13.00
1842	NASDAQ	HCM	Wed, Jul 12, 2023	12.32	12.67	12.32	12.51
1841	NASDAQ	HCM	Tue, Jul 11, 2023	12.54	12.68	12.30	12.31
1840	NASDAQ	HCM	Mon, Jul 10, 2023	12.00	12.55	12.00	12.48
1839	NASDAQ	HCM	Fri, Jul 7, 2023	12.00	12.25	11.92	12.13
1838	NASDAQ	HCM	Thu, Jul 6, 2023	12.16	12.59	11.91	12.46
1837	NASDAQ	HCM	Wed, Jul 5, 2023	11.84	12.67	11.70	12.52
1836	NASDAQ	HCM	Mon, Jul 3, 2023	11.80	11.87	11.60	11.85
1835	NASDAQ	HCM	Fri, Jun 30, 2023	11.61	12.42	11.51	12.00
1834	NASDAQ	HCM	Thu, Jun 29, 2023	11.15	11.32	11.00	11.24
1833	NASDAQ	HCM	Wed, Jun 28, 2023	11.21	11.38	10.97	11.18
1832	NASDAQ	HCM	Tue, Jun 27, 2023	11.30	11.83	11.30	11.59
1831	NASDAQ	HCM	Mon, Jun 26, 2023	11.23	11.52	11.05	11.15
1830	NASDAQ	HCM	Fri, Jun 23, 2023	10.94	11.02	10.68	10.78
1829	NASDAQ	HCM	Thu, Jun 22, 2023	10.80	11.45	10.80	11.32
1828	NASDAQ	HCM	Wed, Jun 21, 2023	11.88	11.92	10.75	10.82
1827	NASDAQ	HCM	Tue, Jun 20, 2023	13.00	13.00	11.84	11.95
1826	NASDAQ	HCM	Fri, Jun 16, 2023	13.70	14.27	13.55	13.91
1825	NASDAQ	HCM	Thu, Jun 15, 2023	12.50	13.70	12.46	13.20
1824	NASDAQ	HCM	Wed, Jun 14, 2023	12.34	12.48	12.07	12.20
1823	NASDAQ	HCM	Tue, Jun 13, 2023	12.10	12.53	11.92	12.13
1822	NASDAQ	HCM	Mon, Jun 12, 2023	11.80	12.00	11.75	11.79
1821	NASDAQ	HCM	Fri, Jun 9, 2023	12.05	12.25	11.80	11.88
1820	NASDAQ	HCM	Thu, Jun 8, 2023	12.13	12.20	11.80	11.88
1819	NASDAQ	HCM	Wed, Jun 7, 2023	12.31	12.56	12.12	12.13
1818	NASDAQ	HCM	Tue, Jun 6, 2023	12.10	12.92	11.88	12.60
1817	NASDAQ	HCM	Mon, Jun 5, 2023	12.16	12.40	11.98	12.15
1816	NASDAQ	HCM	Fri, Jun 2, 2023	12.63	12.66	12.28	12.50
1815	NASDAQ	HCM	Thu, Jun 1, 2023	11.86	12.36	11.75	12.13
1814	NASDAQ	HCM	Wed, May 31, 2023	11.91	12.11	11.67	12.00
1813	NASDAQ	HCM	Tue, May 30, 2023	12.61	12.84	11.90	12.07
1812	NASDAQ	HCM	Fri, May 26, 2023	13.12	13.60	12.60	13.39
1811	NASDAQ	HCM	Thu, May 25, 2023	12.75	12.82	12.20	12.21
1810	NASDAQ	HCM	Wed, May 24, 2023	13.09	13.09	12.48	12.82
1809	NASDAQ	HCM	Tue, May 23, 2023	13.11	13.44	12.92	13.15
1808	NASDAQ	HCM	Mon, May 22, 2023	13.18	13.42	13.09	13.09
1807	NASDAQ	HCM	Fri, May 19, 2023	12.80	12.98	12.66	12.91
1806	NASDAQ	HCM	Thu, May 18, 2023	13.32	13.64	12.60	12.75
1805	NASDAQ	HCM	Wed, May 17, 2023	13.49	13.61	13.21	13.51
1804	NASDAQ	HCM	Tue, May 16, 2023	13.96	13.97	13.44	13.62
1803	NASDAQ	HCM	Mon, May 15, 2023	13.77	14.61	13.77	14.26
1802	NASDAQ	HCM	Fri, May 12, 2023	13.71	13.72	13.18	13.48
1801	NASDAQ	HCM	Thu, May 11, 2023	13.98	14.10	13.68	14.04
1800	NASDAQ	HCM	Wed, May 10, 2023	14.13	14.39	14.03	14.15
1799	NASDAQ	HCM	Tue, May 9, 2023	14.58	14.58	13.93	14.07
1798	NASDAQ	HCM	Mon, May 8, 2023	15.87	16.11	15.47	15.52
1797	NASDAQ	HCM	Fri, May 5, 2023	15.67	16.52	15.67	15.93
1796	NASDAQ	HCM	Thu, May 4, 2023	14.92	15.65	14.92	15.30
1795	NASDAQ	HCM	Wed, May 3, 2023	14.51	14.86	14.26	14.66
1794	NASDAQ	HCM	Tue, May 2, 2023	14.87	14.87	14.22	14.37
1793	NASDAQ	HCM	Mon, May 1, 2023	15.20	15.42	15.08	15.11
1792	NASDAQ	HCM	Fri, Apr 28, 2023	15.00	15.39	14.84	15.24
1791	NASDAQ	HCM	Thu, Apr 27, 2023	14.85	15.15	14.78	15.04
1790	NASDAQ	HCM	Wed, Apr 26, 2023	14.69	14.94	14.50	14.88
1789	NASDAQ	HCM	Tue, Apr 25, 2023	15.62	15.94	14.50	14.57
1788	NASDAQ	HCM	Mon, Apr 24, 2023	16.52	16.59	16.12	16.34
1787	NASDAQ	HCM	Fri, Apr 21, 2023	16.15	16.50	15.98	16.35
1786	NASDAQ	HCM	Thu, Apr 20, 2023	16.17	16.41	15.84	16.00
1785	NASDAQ	HCM	Wed, Apr 19, 2023	17.03	17.09	16.41	16.81
1784	NASDAQ	HCM	Tue, Apr 18, 2023	17.05	17.50	16.90	17.31
1783	NASDAQ	HCM	Mon, Apr 17, 2023	17.21	17.21	16.22	16.80
1782	NASDAQ	HCM	Fri, Apr 14, 2023	17.50	18.15	17.21	17.73
1781	NASDAQ	HCM	Thu, Apr 13, 2023	16.80	17.51	16.80	17.00
1780	NASDAQ	HCM	Wed, Apr 12, 2023	16.40	16.40	15.27	15.52
1779	NASDAQ	HCM	Tue, Apr 11, 2023	14.45	15.79	14.27	15.50
1778	NASDAQ	HCM	Mon, Apr 10, 2023	15.38	15.50	14.12	14.64
1777	NASDAQ	HCM	Thu, Apr 6, 2023	13.90	14.89	13.89	14.65
1776	NASDAQ	HCM	Wed, Apr 5, 2023	13.07	13.19	12.58	12.85
1775	NASDAQ	HCM	Tue, Apr 4, 2023	13.23	14.01	13.10	13.24
1774	NASDAQ	HCM	Mon, Apr 3, 2023	12.85	12.85	12.32	12.46
1773	NASDAQ	HCM	Fri, Mar 31, 2023	13.24	13.51	12.99	13.02
1772	NASDAQ	HCM	Thu, Mar 30, 2023	13.57	13.67	13.20	13.40
1771	NASDAQ	HCM	Wed, Mar 29, 2023	13.64	13.74	13.16	13.41
1770	NASDAQ	HCM	Tue, Mar 28, 2023	13.61	13.72	13.34	13.64
1769	NASDAQ	HCM	Mon, Mar 27, 2023	13.52	14.33	13.52	13.81
1768	NASDAQ	HCM	Fri, Mar 24, 2023	13.89	13.94	13.66	13.74
1767	NASDAQ	HCM	Thu, Mar 23, 2023	14.45	14.45	13.72	14.20
1766	NASDAQ	HCM	Wed, Mar 22, 2023	14.81	14.86	14.47	14.59
1765	NASDAQ	HCM	Tue, Mar 21, 2023	14.13	15.12	14.10	15.00
1764	NASDAQ	HCM	Mon, Mar 20, 2023	13.60	14.13	13.33	13.43
1763	NASDAQ	HCM	Fri, Mar 17, 2023	14.64	14.74	14.22	14.48
1762	NASDAQ	HCM	Thu, Mar 16, 2023	14.60	14.98	14.35	14.84
1761	NASDAQ	HCM	Wed, Mar 15, 2023	14.50	14.88	14.14	14.80
1760	NASDAQ	HCM	Tue, Mar 14, 2023	13.80	14.59	13.73	14.48
1759	NASDAQ	HCM	Mon, Mar 13, 2023	13.72	13.74	12.93	13.50
1758	NASDAQ	HCM	Fri, Mar 10, 2023	14.87	15.03	13.98	14.20
1757	NASDAQ	HCM	Thu, Mar 9, 2023	13.85	15.66	13.85	15.11
1756	NASDAQ	HCM	Wed, Mar 8, 2023	15.73	15.96	13.25	13.57
1755	NASDAQ	HCM	Tue, Mar 7, 2023	16.70	16.97	15.96	16.53
1754	NASDAQ	HCM	Mon, Mar 6, 2023	17.45	17.45	16.81	16.99
1753	NASDAQ	HCM	Fri, Mar 3, 2023	17.25	17.49	16.80	17.42
1752	NASDAQ	HCM	Thu, Mar 2, 2023	17.26	17.61	17.22	17.35
1751	NASDAQ	HCM	Wed, Mar 1, 2023	17.34	17.51	16.99	17.14
1750	NASDAQ	HCM	Tue, Feb 28, 2023	16.50	16.98	16.16	16.55
1749	NASDAQ	HCM	Mon, Feb 27, 2023	16.14	16.14	15.71	15.71
1748	NASDAQ	HCM	Fri, Feb 24, 2023	15.55	16.02	15.55	15.76
1747	NASDAQ	HCM	Thu, Feb 23, 2023	16.15	16.15	15.61	15.76
1746	NASDAQ	HCM	Wed, Feb 22, 2023	15.63	16.09	15.62	15.87
1745	NASDAQ	HCM	Tue, Feb 21, 2023	15.67	16.20	15.55	15.75
1744	NASDAQ	HCM	Fri, Feb 17, 2023	15.97	16.39	15.80	16.00
1743	NASDAQ	HCM	Thu, Feb 16, 2023	16.08	16.75	16.08	16.25
1742	NASDAQ	HCM	Wed, Feb 15, 2023	16.42	16.63	16.18	16.46
1741	NASDAQ	HCM	Tue, Feb 14, 2023	16.34	16.86	16.21	16.71
1740	NASDAQ	HCM	Mon, Feb 13, 2023	16.40	16.98	16.02	16.88
1739	NASDAQ	HCM	Fri, Feb 10, 2023	17.00	17.11	16.29	16.77
1738	NASDAQ	HCM	Thu, Feb 9, 2023	18.48	18.75	18.17	18.35
1737	NASDAQ	HCM	Wed, Feb 8, 2023	18.20	18.55	17.99	18.27
1736	NASDAQ	HCM	Tue, Feb 7, 2023	18.51	18.63	18.07	18.37
1735	NASDAQ	HCM	Mon, Feb 6, 2023	18.36	18.68	17.76	18.26
1734	NASDAQ	HCM	Fri, Feb 3, 2023	19.37	20.00	19.02	19.17
1733	NASDAQ	HCM	Thu, Feb 2, 2023	19.21	19.72	19.10	19.65
1732	NASDAQ	HCM	Wed, Feb 1, 2023	18.68	18.93	18.10	18.75
1731	NASDAQ	HCM	Tue, Jan 31, 2023	17.15	18.06	17.01	18.02
1730	NASDAQ	HCM	Mon, Jan 30, 2023	18.85	18.89	17.57	17.69
1729	NASDAQ	HCM	Fri, Jan 27, 2023	19.75	20.08	19.48	19.87
1728	NASDAQ	HCM	Thu, Jan 26, 2023	19.35	21.28	19.06	19.83
1727	NASDAQ	HCM	Wed, Jan 25, 2023	17.53	18.74	17.53	18.69
1726	NASDAQ	HCM	Tue, Jan 24, 2023	17.76	18.03	17.51	17.67
1725	NASDAQ	HCM	Mon, Jan 23, 2023	19.10	19.29	17.42	18.35
1724	NASDAQ	HCM	Fri, Jan 20, 2023	17.23	17.64	16.90	17.32
1723	NASDAQ	HCM	Thu, Jan 19, 2023	17.08	17.37	16.85	17.07
1722	NASDAQ	HCM	Wed, Jan 18, 2023	16.88	17.64	16.77	17.05
1721	NASDAQ	HCM	Tue, Jan 17, 2023	17.27	17.27	16.08	16.66
1720	NASDAQ	HCM	Fri, Jan 13, 2023	17.60	18.00	17.47	17.67
1719	NASDAQ	HCM	Thu, Jan 12, 2023	16.93	16.97	16.43	16.94
1718	NASDAQ	HCM	Wed, Jan 11, 2023	17.15	18.00	16.65	16.98
1717	NASDAQ	HCM	Tue, Jan 10, 2023	17.30	17.80	16.78	17.21
1716	NASDAQ	HCM	Mon, Jan 9, 2023	17.55	17.83	16.95	17.08
1715	NASDAQ	HCM	Fri, Jan 6, 2023	16.57	17.06	16.14	16.78
1714	NASDAQ	HCM	Thu, Jan 5, 2023	17.38	17.38	16.23	16.73
1713	NASDAQ	HCM	Wed, Jan 4, 2023	17.05	18.26	17.05	18.23
1712	NASDAQ	HCM	Tue, Jan 3, 2023	15.62	16.89	15.60	16.38
1711	NASDAQ	HCM	Fri, Dec 30, 2022	15.14	15.25	14.53	14.78
1710	NASDAQ	HCM	Thu, Dec 29, 2022	14.93	15.64	14.81	15.51
1709	NASDAQ	HCM	Wed, Dec 28, 2022	14.77	15.78	14.62	14.67
1708	NASDAQ	HCM	Tue, Dec 27, 2022	14.00	14.50	13.84	14.37
1707	NASDAQ	HCM	Fri, Dec 23, 2022	14.90	15.01	13.86	14.03
1706	NASDAQ	HCM	Thu, Dec 22, 2022	14.92	14.92	14.21	14.47
1705	NASDAQ	HCM	Wed, Dec 21, 2022	13.91	15.01	13.80	14.70
1704	NASDAQ	HCM	Tue, Dec 20, 2022	12.95	13.38	12.95	13.25
1703	NASDAQ	HCM	Mon, Dec 19, 2022	13.55	13.55	12.51	13.11
1702	NASDAQ	HCM	Fri, Dec 16, 2022	13.75	14.05	13.50	13.77
1701	NASDAQ	HCM	Thu, Dec 15, 2022	13.91	14.04	13.46	13.83
1700	NASDAQ	HCM	Wed, Dec 14, 2022	14.13	14.57	14.13	14.36
1699	NASDAQ	HCM	Tue, Dec 13, 2022	14.40	14.84	14.10	14.27
1698	NASDAQ	HCM	Mon, Dec 12, 2022	13.60	14.09	13.56	13.75
1697	NASDAQ	HCM	Fri, Dec 9, 2022	13.84	14.00	13.35	13.59
1696	NASDAQ	HCM	Thu, Dec 8, 2022	13.00	14.25	12.92	14.00
1695	NASDAQ	HCM	Wed, Dec 7, 2022	12.80	12.80	11.97	12.40
1694	NASDAQ	HCM	Tue, Dec 6, 2022	13.40	13.49	13.09	13.28
1693	NASDAQ	HCM	Mon, Dec 5, 2022	13.94	14.27	13.57	13.71
1692	NASDAQ	HCM	Fri, Dec 2, 2022	13.20	13.69	12.93	13.50
1691	NASDAQ	HCM	Thu, Dec 1, 2022	13.40	13.93	12.56	12.95
1690	NASDAQ	HCM	Wed, Nov 30, 2022	13.26	13.40	11.97	12.13
1689	NASDAQ	HCM	Tue, Nov 29, 2022	12.13	13.02	12.09	12.97
1688	NASDAQ	HCM	Mon, Nov 28, 2022	11.00	12.61	11.00	11.89
1687	NASDAQ	HCM	Fri, Nov 25, 2022	10.42	10.92	10.35	10.71
1686	NASDAQ	HCM	Wed, Nov 23, 2022	10.21	10.78	10.14	10.45
1685	NASDAQ	HCM	Tue, Nov 22, 2022	10.24	10.27	9.76	10.05
1684	NASDAQ	HCM	Mon, Nov 21, 2022	10.60	10.78	10.10	10.49
1683	NASDAQ	HCM	Fri, Nov 18, 2022	10.99	11.05	10.53	10.77
1682	NASDAQ	HCM	Thu, Nov 17, 2022	10.96	11.30	10.76	11.19
1681	NASDAQ	HCM	Wed, Nov 16, 2022	11.56	11.69	11.20	11.27
1680	NASDAQ	HCM	Tue, Nov 15, 2022	11.40	11.89	11.27	11.54
1679	NASDAQ	HCM	Mon, Nov 14, 2022	11.05	11.67	10.81	10.98
1678	NASDAQ	HCM	Fri, Nov 11, 2022	9.97	10.00	9.48	9.90
1677	NASDAQ	HCM	Thu, Nov 10, 2022	9.76	10.03	9.50	9.52
1676	NASDAQ	HCM	Wed, Nov 9, 2022	9.43	9.61	9.02	9.05
1675	NASDAQ	HCM	Tue, Nov 8, 2022	9.88	10.10	9.51	9.71
1674	NASDAQ	HCM	Mon, Nov 7, 2022	9.46	10.67	9.44	10.26
1673	NASDAQ	HCM	Fri, Nov 4, 2022	9.05	9.33	8.75	8.86
1672	NASDAQ	HCM	Thu, Nov 3, 2022	8.46	8.84	8.42	8.53
1671	NASDAQ	HCM	Wed, Nov 2, 2022	8.79	9.05	8.63	8.66
1670	NASDAQ	HCM	Tue, Nov 1, 2022	9.30	9.38	8.56	8.60
1669	NASDAQ	HCM	Mon, Oct 31, 2022	8.70	9.11	8.53	8.84
1668	NASDAQ	HCM	Fri, Oct 28, 2022	8.23	8.75	8.15	8.62
1667	NASDAQ	HCM	Thu, Oct 27, 2022	8.52	8.96	8.14	8.65
1666	NASDAQ	HCM	Wed, Oct 26, 2022	7.74	8.93	7.68	8.76
1665	NASDAQ	HCM	Tue, Oct 25, 2022	8.07	8.54	7.50	7.65
1664	NASDAQ	HCM	Mon, Oct 24, 2022	8.20	8.22	7.39	8.11
1663	NASDAQ	HCM	Fri, Oct 21, 2022	8.59	8.98	8.45	8.93
1662	NASDAQ	HCM	Thu, Oct 20, 2022	8.34	8.76	8.14	8.73
1661	NASDAQ	HCM	Wed, Oct 19, 2022	8.83	8.83	8.31	8.45
1660	NASDAQ	HCM	Tue, Oct 18, 2022	9.10	9.27	8.95	9.04
1659	NASDAQ	HCM	Mon, Oct 17, 2022	8.21	8.71	8.10	8.56
1658	NASDAQ	HCM	Fri, Oct 14, 2022	8.10	8.47	7.99	7.99
1657	NASDAQ	HCM	Thu, Oct 13, 2022	7.69	8.01	7.61	7.88
1656	NASDAQ	HCM	Wed, Oct 12, 2022	8.18	8.36	7.65	8.05
1655	NASDAQ	HCM	Tue, Oct 11, 2022	8.44	8.44	7.75	8.06
1654	NASDAQ	HCM	Mon, Oct 10, 2022	8.23	8.85	8.23	8.35
1653	NASDAQ	HCM	Fri, Oct 7, 2022	8.49	8.49	8.16	8.28
1652	NASDAQ	HCM	Thu, Oct 6, 2022	9.00	9.05	8.55	8.63
1651	NASDAQ	HCM	Wed, Oct 5, 2022	9.33	9.37	9.04	9.30
1650	NASDAQ	HCM	Tue, Oct 4, 2022	9.16	9.27	8.93	9.23
1649	NASDAQ	HCM	Mon, Oct 3, 2022	8.95	8.95	8.56	8.76
1648	NASDAQ	HCM	Fri, Sep 30, 2022	8.44	9.09	8.43	8.86
1647	NASDAQ	HCM	Thu, Sep 29, 2022	9.18	9.18	8.58	8.63
1646	NASDAQ	HCM	Wed, Sep 28, 2022	9.00	9.53	8.70	9.16
1645	NASDAQ	HCM	Tue, Sep 27, 2022	9.25	9.37	9.01	9.05
1644	NASDAQ	HCM	Mon, Sep 26, 2022	8.89	9.24	8.37	9.05
1643	NASDAQ	HCM	Fri, Sep 23, 2022	8.55	8.91	8.37	8.87
1642	NASDAQ	HCM	Thu, Sep 22, 2022	9.50	9.60	9.02	9.03
1641	NASDAQ	HCM	Wed, Sep 21, 2022	10.50	10.50	9.40	9.50
1640	NASDAQ	HCM	Tue, Sep 20, 2022	10.71	11.04	10.63	10.94
1639	NASDAQ	HCM	Mon, Sep 19, 2022	11.83	11.88	10.89	10.95
1638	NASDAQ	HCM	Fri, Sep 16, 2022	11.94	12.42	11.93	12.10
1637	NASDAQ	HCM	Thu, Sep 15, 2022	12.88	12.88	11.93	12.07
1636	NASDAQ	HCM	Wed, Sep 14, 2022	12.84	13.38	12.84	13.23
1635	NASDAQ	HCM	Tue, Sep 13, 2022	13.51	13.68	13.02	13.34
1634	NASDAQ	HCM	Mon, Sep 12, 2022	14.22	14.49	13.99	14.35
1633	NASDAQ	HCM	Fri, Sep 9, 2022	13.15	14.14	13.05	13.97
1632	NASDAQ	HCM	Thu, Sep 8, 2022	12.32	13.22	12.32	13.14
1631	NASDAQ	HCM	Wed, Sep 7, 2022	12.23	12.60	12.11	12.44
1630	NASDAQ	HCM	Tue, Sep 6, 2022	12.51	12.64	12.11	12.18
1629	NASDAQ	HCM	Fri, Sep 2, 2022	12.98	13.08	12.83	12.90
1628	NASDAQ	HCM	Thu, Sep 1, 2022	12.67	13.06	12.51	13.03
1627	NASDAQ	HCM	Wed, Aug 31, 2022	12.69	13.02	12.65	12.86
1626	NASDAQ	HCM	Tue, Aug 30, 2022	12.13	12.50	12.13	12.38
1625	NASDAQ	HCM	Mon, Aug 29, 2022	12.15	12.61	12.00	12.18
1624	NASDAQ	HCM	Fri, Aug 26, 2022	13.37	13.56	12.34	12.41
1623	NASDAQ	HCM	Thu, Aug 25, 2022	12.88	13.20	12.54	13.07
1622	NASDAQ	HCM	Wed, Aug 24, 2022	12.22	12.71	12.16	12.55
1621	NASDAQ	HCM	Tue, Aug 23, 2022	12.22	12.49	12.08	12.31
1620	NASDAQ	HCM	Mon, Aug 22, 2022	12.80	13.26	12.69	12.72
1619	NASDAQ	HCM	Fri, Aug 19, 2022	13.01	13.88	12.95	13.02
1618	NASDAQ	HCM	Thu, Aug 18, 2022	13.20	13.51	12.63	13.27
1617	NASDAQ	HCM	Wed, Aug 17, 2022	13.33	13.68	13.00	13.21
1616	NASDAQ	HCM	Tue, Aug 16, 2022	13.70	13.92	13.41	13.65
1615	NASDAQ	HCM	Mon, Aug 15, 2022	13.77	13.94	13.76	13.89
1614	NASDAQ	HCM	Fri, Aug 12, 2022	13.81	13.94	13.05	13.86
1613	NASDAQ	HCM	Thu, Aug 11, 2022	14.37	14.37	13.62	13.86
1612	NASDAQ	HCM	Wed, Aug 10, 2022	14.06	14.48	13.94	14.14
1611	NASDAQ	HCM	Tue, Aug 9, 2022	13.90	13.90	12.91	13.66
1610	NASDAQ	HCM	Mon, Aug 8, 2022	14.30	15.05	13.88	13.93
1609	NASDAQ	HCM	Fri, Aug 5, 2022	13.67	14.01	13.47	13.88
1608	NASDAQ	HCM	Thu, Aug 4, 2022	12.41	13.48	12.41	13.28
1607	NASDAQ	HCM	Wed, Aug 3, 2022	11.96	12.51	11.70	12.34
1606	NASDAQ	HCM	Tue, Aug 2, 2022	11.85	12.34	11.70	11.89
1605	NASDAQ	HCM	Mon, Aug 1, 2022	12.99	12.99	11.61	12.07
1604	NASDAQ	HCM	Fri, Jul 29, 2022	12.58	13.27	12.43	13.07
1603	NASDAQ	HCM	Thu, Jul 28, 2022	12.67	12.90	12.16	12.70
1602	NASDAQ	HCM	Wed, Jul 27, 2022	12.70	13.21	12.32	12.67
1601	NASDAQ	HCM	Tue, Jul 26, 2022	12.57	12.82	12.40	12.63
1600	NASDAQ	HCM	Mon, Jul 25, 2022	12.46	12.49	12.11	12.39
1599	NASDAQ	HCM	Fri, Jul 22, 2022	13.37	13.37	12.46	12.53
1598	NASDAQ	HCM	Thu, Jul 21, 2022	13.02	13.53	12.95	13.50
1597	NASDAQ	HCM	Wed, Jul 20, 2022	12.84	13.54	12.57	12.77
1596	NASDAQ	HCM	Tue, Jul 19, 2022	12.32	12.85	12.26	12.71
1595	NASDAQ	HCM	Mon, Jul 18, 2022	13.53	13.53	12.45	12.59
1594	NASDAQ	HCM	Fri, Jul 15, 2022	13.00	13.21	12.61	13.08
1593	NASDAQ	HCM	Thu, Jul 14, 2022	13.35	13.61	13.10	13.17
1592	NASDAQ	HCM	Wed, Jul 13, 2022	13.09	13.88	13.01	13.47
1591	NASDAQ	HCM	Tue, Jul 12, 2022	14.53	14.83	13.25	13.40
1590	NASDAQ	HCM	Mon, Jul 11, 2022	15.01	15.32	14.56	15.00
1589	NASDAQ	HCM	Fri, Jul 8, 2022	14.88	15.66	14.63	15.52
1588	NASDAQ	HCM	Thu, Jul 7, 2022	14.18	15.01	14.18	14.88
1587	NASDAQ	HCM	Wed, Jul 6, 2022	14.15	14.85	13.81	14.07
1586	NASDAQ	HCM	Tue, Jul 5, 2022	13.13	15.28	13.13	14.59
1585	NASDAQ	HCM	Fri, Jul 1, 2022	12.72	13.48	12.52	13.45
1584	NASDAQ	HCM	Thu, Jun 30, 2022	12.04	12.67	11.74	12.64
1583	NASDAQ	HCM	Wed, Jun 29, 2022	12.55	12.91	12.30	12.61
1582	NASDAQ	HCM	Tue, Jun 28, 2022	13.28	13.40	12.80	13.30
1581	NASDAQ	HCM	Mon, Jun 27, 2022	13.01	13.26	12.76	13.22
1580	NASDAQ	HCM	Fri, Jun 24, 2022	12.85	13.14	12.63	13.01
1579	NASDAQ	HCM	Thu, Jun 23, 2022	11.96	12.46	11.80	12.41
1578	NASDAQ	HCM	Wed, Jun 22, 2022	11.44	11.93	11.44	11.69
1577	NASDAQ	HCM	Tue, Jun 21, 2022	11.32	11.99	11.32	11.73
1576	NASDAQ	HCM	Fri, Jun 17, 2022	10.70	11.44	10.55	11.10
1575	NASDAQ	HCM	Thu, Jun 16, 2022	9.55	10.27	9.50	10.18
1574	NASDAQ	HCM	Wed, Jun 15, 2022	9.63	10.30	9.59	10.17
1573	NASDAQ	HCM	Tue, Jun 14, 2022	9.20	9.81	8.91	9.67
1572	NASDAQ	HCM	Mon, Jun 13, 2022	9.44	9.68	9.01	9.51
1571	NASDAQ	HCM	Fri, Jun 10, 2022	10.32	10.55	9.69	9.90
1570	NASDAQ	HCM	Thu, Jun 9, 2022	10.86	11.07	10.27	10.32
1569	NASDAQ	HCM	Wed, Jun 8, 2022	9.75	11.97	9.72	11.39
1568	NASDAQ	HCM	Tue, Jun 7, 2022	9.67	10.04	8.90	9.34
1567	NASDAQ	HCM	Mon, Jun 6, 2022	10.00	10.59	9.27	9.75
1566	NASDAQ	HCM	Fri, Jun 3, 2022	9.85	9.92	9.37	9.61
1565	NASDAQ	HCM	Thu, Jun 2, 2022	9.44	10.13	9.42	9.86
1564	NASDAQ	HCM	Wed, Jun 1, 2022	10.42	10.54	9.16	9.34
1563	NASDAQ	HCM	Tue, May 31, 2022	10.07	10.60	9.64	10.52
1562	NASDAQ	HCM	Fri, May 27, 2022	9.12	9.59	8.86	9.56
1561	NASDAQ	HCM	Thu, May 26, 2022	8.81	9.34	8.77	9.06
1560	NASDAQ	HCM	Wed, May 25, 2022	8.61	8.94	8.41	8.83
1559	NASDAQ	HCM	Tue, May 24, 2022	9.35	9.59	8.58	8.59
1558	NASDAQ	HCM	Mon, May 23, 2022	9.64	9.99	9.15	9.61
1557	NASDAQ	HCM	Fri, May 20, 2022	9.69	9.90	9.10	9.58
1556	NASDAQ	HCM	Thu, May 19, 2022	9.11	9.35	8.79	9.19
1555	NASDAQ	HCM	Wed, May 18, 2022	10.27	10.67	8.78	8.91
1554	NASDAQ	HCM	Tue, May 17, 2022	11.20	11.28	10.31	10.50
1553	NASDAQ	HCM	Mon, May 16, 2022	10.24	10.75	10.05	10.07
1552	NASDAQ	HCM	Fri, May 13, 2022	10.07	10.50	10.05	10.35
1551	NASDAQ	HCM	Thu, May 12, 2022	9.64	10.11	9.50	9.72
1550	NASDAQ	HCM	Wed, May 11, 2022	10.17	10.83	9.73	9.90
1549	NASDAQ	HCM	Tue, May 10, 2022	10.29	10.61	9.82	10.14
1548	NASDAQ	HCM	Mon, May 9, 2022	10.00	10.64	9.86	9.95
1547	NASDAQ	HCM	Fri, May 6, 2022	11.21	11.27	10.15	10.16
1546	NASDAQ	HCM	Thu, May 5, 2022	11.99	11.99	11.01	11.20
1545	NASDAQ	HCM	Wed, May 4, 2022	12.40	12.89	11.67	12.38
1544	NASDAQ	HCM	Tue, May 3, 2022	13.03	13.35	12.42	13.04
1543	NASDAQ	HCM	Mon, May 2, 2022	11.44	13.25	11.42	12.23
1542	NASDAQ	HCM	Fri, Apr 29, 2022	16.26	16.29	14.85	15.09
1541	NASDAQ	HCM	Thu, Apr 28, 2022	15.76	15.76	14.94	15.20
1540	NASDAQ	HCM	Wed, Apr 27, 2022	15.09	15.63	14.95	15.38
1539	NASDAQ	HCM	Tue, Apr 26, 2022	15.88	15.88	14.70	14.86
1538	NASDAQ	HCM	Mon, Apr 25, 2022	15.59	16.00	15.37	15.93
1537	NASDAQ	HCM	Fri, Apr 22, 2022	16.43	17.00	15.98	16.00
1536	NASDAQ	HCM	Thu, Apr 21, 2022	17.34	17.58	16.13	16.13
1535	NASDAQ	HCM	Wed, Apr 20, 2022	17.41	17.80	17.12	17.40
1534	NASDAQ	HCM	Tue, Apr 19, 2022	16.70	17.64	16.41	17.38
1533	NASDAQ	HCM	Mon, Apr 18, 2022	17.13	17.13	16.26	16.54
1532	NASDAQ	HCM	Thu, Apr 14, 2022	17.31	17.56	17.02	17.22
1531	NASDAQ	HCM	Wed, Apr 13, 2022	16.87	17.69	16.87	17.46
1530	NASDAQ	HCM	Tue, Apr 12, 2022	17.33	17.43	16.62	16.75
1529	NASDAQ	HCM	Mon, Apr 11, 2022	17.65	18.00	16.76	17.11
1528	NASDAQ	HCM	Fri, Apr 8, 2022	18.07	18.82	17.87	18.41
1527	NASDAQ	HCM	Thu, Apr 7, 2022	19.50	19.53	17.91	18.02
1526	NASDAQ	HCM	Wed, Apr 6, 2022	19.75	19.82	19.17	19.63
1525	NASDAQ	HCM	Tue, Apr 5, 2022	20.52	20.90	19.94	20.10
1524	NASDAQ	HCM	Mon, Apr 4, 2022	20.16	20.99	19.62	20.77
1523	NASDAQ	HCM	Fri, Apr 1, 2022	19.07	19.90	19.07	19.79
1522	NASDAQ	HCM	Thu, Mar 31, 2022	19.75	19.91	18.88	18.92
1521	NASDAQ	HCM	Wed, Mar 30, 2022	19.22	20.25	18.70	19.78
1520	NASDAQ	HCM	Tue, Mar 29, 2022	19.14	19.74	18.94	19.42
1519	NASDAQ	HCM	Mon, Mar 28, 2022	18.29	18.66	17.58	18.58
1518	NASDAQ	HCM	Fri, Mar 25, 2022	20.24	20.24	18.32	18.46
1517	NASDAQ	HCM	Thu, Mar 24, 2022	20.73	21.34	19.92	20.72
1516	NASDAQ	HCM	Wed, Mar 23, 2022	19.66	21.44	19.34	20.63
1515	NASDAQ	HCM	Tue, Mar 22, 2022	20.43	20.73	19.72	19.81
1514	NASDAQ	HCM	Mon, Mar 21, 2022	19.68	20.50	19.02	19.96
1513	NASDAQ	HCM	Fri, Mar 18, 2022	19.32	21.05	19.16	20.10
1512	NASDAQ	HCM	Thu, Mar 17, 2022	18.56	19.41	17.85	19.12
1511	NASDAQ	HCM	Wed, Mar 16, 2022	17.84	20.97	17.57	19.01
1510	NASDAQ	HCM	Tue, Mar 15, 2022	15.11	16.08	14.88	15.89
1509	NASDAQ	HCM	Mon, Mar 14, 2022	15.61	15.73	14.50	15.52
1508	NASDAQ	HCM	Fri, Mar 11, 2022	17.45	17.67	16.70	17.09
1507	NASDAQ	HCM	Thu, Mar 10, 2022	18.87	18.87	16.78	18.48
1506	NASDAQ	HCM	Wed, Mar 9, 2022	18.33	19.99	18.20	19.77
1505	NASDAQ	HCM	Tue, Mar 8, 2022	18.46	19.40	17.45	18.13
1504	NASDAQ	HCM	Mon, Mar 7, 2022	20.77	20.77	18.44	18.71
1503	NASDAQ	HCM	Fri, Mar 4, 2022	22.85	23.00	21.00	21.57
1502	NASDAQ	HCM	Thu, Mar 3, 2022	26.08	26.08	23.70	24.37
1501	NASDAQ	HCM	Wed, Mar 2, 2022	26.88	27.73	25.89	26.19
1500	NASDAQ	HCM	Tue, Mar 1, 2022	27.27	28.40	26.72	27.99
1499	NASDAQ	HCM	Mon, Feb 28, 2022	26.54	27.74	26.54	27.25
1498	NASDAQ	HCM	Fri, Feb 25, 2022	26.79	28.23	26.21	27.00
1497	NASDAQ	HCM	Thu, Feb 24, 2022	26.06	26.84	25.26	26.78
1496	NASDAQ	HCM	Wed, Feb 23, 2022	27.11	27.92	26.83	26.97
1495	NASDAQ	HCM	Tue, Feb 22, 2022	26.55	27.31	26.00	27.03
1494	NASDAQ	HCM	Fri, Feb 18, 2022	26.40	27.24	26.31	27.16
1493	NASDAQ	HCM	Thu, Feb 17, 2022	26.46	26.73	25.92	26.63
1492	NASDAQ	HCM	Wed, Feb 16, 2022	26.87	27.00	25.98	26.80
1491	NASDAQ	HCM	Tue, Feb 15, 2022	25.74	27.00	25.74	26.88
1490	NASDAQ	HCM	Mon, Feb 14, 2022	25.72	26.11	25.13	25.32
1489	NASDAQ	HCM	Fri, Feb 11, 2022	26.87	26.87	25.65	25.97
1488	NASDAQ	HCM	Thu, Feb 10, 2022	26.79	27.50	26.19	26.92
1487	NASDAQ	HCM	Wed, Feb 9, 2022	27.07	27.64	26.94	27.15
1486	NASDAQ	HCM	Tue, Feb 8, 2022	27.35	27.43	26.53	27.10
1485	NASDAQ	HCM	Mon, Feb 7, 2022	26.76	28.07	26.63	27.57
1484	NASDAQ	HCM	Fri, Feb 4, 2022	25.76	27.41	25.73	26.82
1483	NASDAQ	HCM	Thu, Feb 3, 2022	26.54	26.94	25.73	25.78
1482	NASDAQ	HCM	Wed, Feb 2, 2022	27.79	28.03	26.52	27.03
1481	NASDAQ	HCM	Tue, Feb 1, 2022	27.32	27.78	26.90	27.52
1480	NASDAQ	HCM	Mon, Jan 31, 2022	25.52	28.24	25.52	27.24
1479	NASDAQ	HCM	Fri, Jan 28, 2022	25.32	25.59	24.65	25.03
1478	NASDAQ	HCM	Thu, Jan 27, 2022	26.64	26.78	25.24	25.50
1477	NASDAQ	HCM	Wed, Jan 26, 2022	28.27	28.27	26.55	26.65
1476	NASDAQ	HCM	Tue, Jan 25, 2022	27.23	28.27	26.11	27.96
1475	NASDAQ	HCM	Mon, Jan 24, 2022	28.65	28.65	25.86	27.78
1474	NASDAQ	HCM	Fri, Jan 21, 2022	30.29	30.57	28.34	28.91
1473	NASDAQ	HCM	Thu, Jan 20, 2022	30.00	31.15	29.81	29.94
1472	NASDAQ	HCM	Wed, Jan 19, 2022	30.88	31.76	29.52	29.73
1471	NASDAQ	HCM	Tue, Jan 18, 2022	31.17	31.22	29.87	30.54
1470	NASDAQ	HCM	Fri, Jan 14, 2022	31.30	31.89	29.64	31.07
1469	NASDAQ	HCM	Thu, Jan 13, 2022	33.58	33.90	31.30	31.50
1468	NASDAQ	HCM	Wed, Jan 12, 2022	34.26	34.44	32.90	33.95
1467	NASDAQ	HCM	Tue, Jan 11, 2022	32.76	33.64	32.76	33.51
1466	NASDAQ	HCM	Mon, Jan 10, 2022	32.84	32.85	31.61	32.60
1465	NASDAQ	HCM	Fri, Jan 7, 2022	33.90	34.36	32.71	33.02
1464	NASDAQ	HCM	Thu, Jan 6, 2022	32.00	33.94	31.52	33.70
1463	NASDAQ	HCM	Wed, Jan 5, 2022	34.09	34.33	31.51	31.59
1462	NASDAQ	HCM	Tue, Jan 4, 2022	35.32	35.51	34.14	34.58
1461	NASDAQ	HCM	Mon, Jan 3, 2022	34.90	35.86	34.40	35.65
1460	NASDAQ	HCM	Fri, Dec 31, 2021	35.39	36.29	34.53	35.08
1459	NASDAQ	HCM	Thu, Dec 30, 2021	34.72	35.71	33.61	35.28
1458	NASDAQ	HCM	Wed, Dec 29, 2021	35.08	35.08	34.21	34.61
1457	NASDAQ	HCM	Tue, Dec 28, 2021	34.68	35.30	33.51	34.83
1456	NASDAQ	HCM	Mon, Dec 27, 2021	35.28	35.37	34.32	35.19
1455	NASDAQ	HCM	Thu, Dec 23, 2021	34.81	36.13	34.11	35.30
1454	NASDAQ	HCM	Wed, Dec 22, 2021	34.53	35.30	34.08	35.07
1453	NASDAQ	HCM	Tue, Dec 21, 2021	34.08	35.46	33.80	35.33
1452	NASDAQ	HCM	Mon, Dec 20, 2021	34.01	34.01	31.83	33.34
1451	NASDAQ	HCM	Fri, Dec 17, 2021	33.64	35.18	33.59	34.97
1450	NASDAQ	HCM	Thu, Dec 16, 2021	33.72	34.33	33.23	33.92
1449	NASDAQ	HCM	Wed, Dec 15, 2021	32.01	32.37	30.35	31.90
1448	NASDAQ	HCM	Tue, Dec 14, 2021	33.16	33.16	30.81	32.20
1447	NASDAQ	HCM	Mon, Dec 13, 2021	33.26	33.83	32.32	32.92
1446	NASDAQ	HCM	Fri, Dec 10, 2021	33.69	34.36	31.97	33.16
1445	NASDAQ	HCM	Thu, Dec 9, 2021	33.76	34.28	32.25	32.87
1444	NASDAQ	HCM	Wed, Dec 8, 2021	32.42	33.93	32.07	33.56
1443	NASDAQ	HCM	Tue, Dec 7, 2021	29.70	32.44	29.60	32.33
1442	NASDAQ	HCM	Mon, Dec 6, 2021	31.04	31.04	28.05	28.89
1441	NASDAQ	HCM	Fri, Dec 3, 2021	32.83	33.87	31.20	31.51
1440	NASDAQ	HCM	Thu, Dec 2, 2021	34.06	35.42	31.46	32.90
1439	NASDAQ	HCM	Wed, Dec 1, 2021	33.81	34.71	33.14	34.13
1438	NASDAQ	HCM	Tue, Nov 30, 2021	34.70	35.21	33.34	33.86
1437	NASDAQ	HCM	Mon, Nov 29, 2021	35.86	36.37	32.92	34.03
1436	NASDAQ	HCM	Fri, Nov 26, 2021	34.03	35.75	34.03	35.18
1435	NASDAQ	HCM	Wed, Nov 24, 2021	32.37	33.26	31.90	33.16
1434	NASDAQ	HCM	Tue, Nov 23, 2021	33.59	33.94	31.67	32.11
1433	NASDAQ	HCM	Mon, Nov 22, 2021	32.61	34.13	32.25	33.76
1432	NASDAQ	HCM	Fri, Nov 19, 2021	30.35	30.89	30.15	30.72
1431	NASDAQ	HCM	Thu, Nov 18, 2021	31.03	31.20	29.36	30.11
1430	NASDAQ	HCM	Wed, Nov 17, 2021	31.68	31.68	30.98	31.19
1429	NASDAQ	HCM	Tue, Nov 16, 2021	31.31	31.88	31.11	31.59
1428	NASDAQ	HCM	Mon, Nov 15, 2021	31.01	31.19	30.71	31.13
1427	NASDAQ	HCM	Fri, Nov 12, 2021	30.40	31.23	30.25	31.05
1426	NASDAQ	HCM	Thu, Nov 11, 2021	30.53	31.28	30.33	30.54
1425	NASDAQ	HCM	Wed, Nov 10, 2021	30.47	30.86	29.68	30.02
1424	NASDAQ	HCM	Tue, Nov 9, 2021	30.12	30.47	29.93	30.29
1423	NASDAQ	HCM	Mon, Nov 8, 2021	29.95	30.26	29.59	30.03
1422	NASDAQ	HCM	Fri, Nov 5, 2021	31.06	31.40	29.79	29.95
1421	NASDAQ	HCM	Thu, Nov 4, 2021	31.46	31.46	30.76	31.16
1420	NASDAQ	HCM	Wed, Nov 3, 2021	31.16	31.43	30.64	31.25
1419	NASDAQ	HCM	Tue, Nov 2, 2021	30.27	31.53	30.27	31.16
1418	NASDAQ	HCM	Mon, Nov 1, 2021	29.40	30.29	29.38	30.10
1417	NASDAQ	HCM	Fri, Oct 29, 2021	29.69	30.01	29.25	29.42
1416	NASDAQ	HCM	Thu, Oct 28, 2021	30.53	30.53	30.00	30.07
1415	NASDAQ	HCM	Wed, Oct 27, 2021	31.25	31.42	30.66	30.81
1414	NASDAQ	HCM	Tue, Oct 26, 2021	32.19	32.36	31.32	31.64
1413	NASDAQ	HCM	Mon, Oct 25, 2021	32.33	32.49	31.91	32.06
1412	NASDAQ	HCM	Fri, Oct 22, 2021	32.42	32.44	32.01	32.17
1411	NASDAQ	HCM	Thu, Oct 21, 2021	32.04	32.40	31.95	32.17
1410	NASDAQ	HCM	Wed, Oct 20, 2021	32.26	32.30	31.91	32.23
1409	NASDAQ	HCM	Tue, Oct 19, 2021	32.40	32.60	32.11	32.26
1408	NASDAQ	HCM	Mon, Oct 18, 2021	32.30	32.50	31.56	32.32
1407	NASDAQ	HCM	Fri, Oct 15, 2021	31.72	32.30	31.50	32.30
1406	NASDAQ	HCM	Thu, Oct 14, 2021	32.25	32.87	31.74	31.74
1405	NASDAQ	HCM	Wed, Oct 13, 2021	31.81	32.71	31.48	32.15
1404	NASDAQ	HCM	Tue, Oct 12, 2021	32.28	32.43	31.37	31.64
1403	NASDAQ	HCM	Mon, Oct 11, 2021	33.22	33.29	32.51	32.63
1402	NASDAQ	HCM	Fri, Oct 8, 2021	33.59	33.92	32.91	33.25
1401	NASDAQ	HCM	Thu, Oct 7, 2021	33.47	34.06	32.22	33.71
1400	NASDAQ	HCM	Wed, Oct 6, 2021	33.18	33.49	32.71	33.20
1399	NASDAQ	HCM	Tue, Oct 5, 2021	33.52	34.21	33.23	33.56
1398	NASDAQ	HCM	Mon, Oct 4, 2021	34.65	34.75	33.10	33.52
1397	NASDAQ	HCM	Fri, Oct 1, 2021	36.05	36.81	35.07	35.23
1396	NASDAQ	HCM	Thu, Sep 30, 2021	36.37	37.00	36.24	36.61
1395	NASDAQ	HCM	Wed, Sep 29, 2021	36.70	36.99	35.67	36.20
1394	NASDAQ	HCM	Tue, Sep 28, 2021	37.29	37.29	36.11	36.36
1393	NASDAQ	HCM	Mon, Sep 27, 2021	36.32	37.45	35.78	37.30
1392	NASDAQ	HCM	Fri, Sep 24, 2021	36.97	37.55	36.29	36.56
1391	NASDAQ	HCM	Thu, Sep 23, 2021	37.00	38.54	36.82	37.49
1390	NASDAQ	HCM	Wed, Sep 22, 2021	37.21	37.49	35.85	36.14
1389	NASDAQ	HCM	Tue, Sep 21, 2021	38.37	38.77	38.14	38.18
1388	NASDAQ	HCM	Mon, Sep 20, 2021	38.26	39.43	38.16	38.18
1387	NASDAQ	HCM	Fri, Sep 17, 2021	38.09	39.00	37.84	38.93
1386	NASDAQ	HCM	Thu, Sep 16, 2021	37.94	38.08	37.38	37.54
1385	NASDAQ	HCM	Wed, Sep 15, 2021	39.09	41.07	38.10	38.41
1384	NASDAQ	HCM	Tue, Sep 14, 2021	39.70	40.09	38.95	39.14
1383	NASDAQ	HCM	Mon, Sep 13, 2021	40.20	40.57	39.37	40.04
1382	NASDAQ	HCM	Fri, Sep 10, 2021	40.29	40.29	38.67	38.85
1381	NASDAQ	HCM	Thu, Sep 9, 2021	38.65	39.85	38.65	39.49
1380	NASDAQ	HCM	Wed, Sep 8, 2021	38.87	39.39	37.86	39.37
1379	NASDAQ	HCM	Tue, Sep 7, 2021	42.08	42.08	39.02	39.78
1378	NASDAQ	HCM	Fri, Sep 3, 2021	41.44	42.93	41.44	42.88
1377	NASDAQ	HCM	Thu, Sep 2, 2021	40.70	41.15	40.13	41.04
1376	NASDAQ	HCM	Wed, Sep 1, 2021	40.23	40.90	39.28	40.62
1375	NASDAQ	HCM	Tue, Aug 31, 2021	38.49	40.67	37.76	40.36
1374	NASDAQ	HCM	Mon, Aug 30, 2021	37.69	38.50	37.47	38.11
1373	NASDAQ	HCM	Fri, Aug 27, 2021	36.87	37.48	36.76	37.43
1372	NASDAQ	HCM	Thu, Aug 26, 2021	37.25	37.73	36.70	37.01
1371	NASDAQ	HCM	Wed, Aug 25, 2021	38.51	38.51	37.79	37.88
1370	NASDAQ	HCM	Tue, Aug 24, 2021	38.40	38.92	37.90	38.92
1369	NASDAQ	HCM	Mon, Aug 23, 2021	37.95	38.38	37.35	38.21
1368	NASDAQ	HCM	Fri, Aug 20, 2021	37.80	38.29	37.03	37.67
1367	NASDAQ	HCM	Thu, Aug 19, 2021	39.70	39.90	38.34	38.36
1366	NASDAQ	HCM	Wed, Aug 18, 2021	40.19	41.15	40.12	40.32
1365	NASDAQ	HCM	Tue, Aug 17, 2021	39.27	40.90	39.05	40.57
1364	NASDAQ	HCM	Mon, Aug 16, 2021	40.38	40.38	39.27	39.86
1363	NASDAQ	HCM	Fri, Aug 13, 2021	40.79	41.44	40.40	41.15
1362	NASDAQ	HCM	Thu, Aug 12, 2021	41.13	41.92	40.00	41.55
1361	NASDAQ	HCM	Wed, Aug 11, 2021	42.41	42.48	40.62	41.37
1360	NASDAQ	HCM	Tue, Aug 10, 2021	43.00	43.18	42.18	42.31
1359	NASDAQ	HCM	Mon, Aug 9, 2021	42.17	43.00	42.10	42.94
1358	NASDAQ	HCM	Fri, Aug 6, 2021	42.31	42.31	41.46	41.93
1357	NASDAQ	HCM	Thu, Aug 5, 2021	41.74	43.09	41.40	42.62
1356	NASDAQ	HCM	Wed, Aug 4, 2021	42.83	42.87	41.63	41.80
1355	NASDAQ	HCM	Tue, Aug 3, 2021	42.80	43.40	42.27	42.80
1354	NASDAQ	HCM	Mon, Aug 2, 2021	41.82	43.00	41.37	42.79
1353	NASDAQ	HCM	Fri, Jul 30, 2021	40.91	42.27	40.73	42.05
1352	NASDAQ	HCM	Thu, Jul 29, 2021	43.92	43.94	40.34	40.98
1351	NASDAQ	HCM	Wed, Jul 28, 2021	38.80	41.90	38.11	41.81
1350	NASDAQ	HCM	Tue, Jul 27, 2021	37.97	37.97	35.90	36.45
1349	NASDAQ	HCM	Mon, Jul 26, 2021	39.22	39.90	38.50	39.28
1348	NASDAQ	HCM	Fri, Jul 23, 2021	41.24	41.49	39.64	40.39
1347	NASDAQ	HCM	Thu, Jul 22, 2021	41.90	43.36	41.11	41.91
1346	NASDAQ	HCM	Wed, Jul 21, 2021	40.39	41.59	39.89	41.43
1345	NASDAQ	HCM	Tue, Jul 20, 2021	39.75	40.23	39.62	40.04
1344	NASDAQ	HCM	Mon, Jul 19, 2021	39.83	40.34	39.18	39.76
1343	NASDAQ	HCM	Fri, Jul 16, 2021	40.12	40.38	39.00	39.51
1342	NASDAQ	HCM	Thu, Jul 15, 2021	38.40	39.37	37.68	38.10
1341	NASDAQ	HCM	Wed, Jul 14, 2021	37.69	38.43	37.58	37.90
1340	NASDAQ	HCM	Tue, Jul 13, 2021	37.29	38.38	36.68	38.08
1339	NASDAQ	HCM	Mon, Jul 12, 2021	37.20	37.60	36.47	37.46
1338	NASDAQ	HCM	Fri, Jul 9, 2021	37.51	37.78	36.84	37.52
1337	NASDAQ	HCM	Thu, Jul 8, 2021	36.61	37.67	36.13	37.67
1336	NASDAQ	HCM	Wed, Jul 7, 2021	35.80	37.18	35.67	37.03
1335	NASDAQ	HCM	Tue, Jul 6, 2021	35.50	35.78	34.22	35.66
1334	NASDAQ	HCM	Fri, Jul 2, 2021	39.35	40.62	38.62	40.34
1333	NASDAQ	HCM	Thu, Jul 1, 2021	39.27	39.27	37.87	38.71
1332	NASDAQ	HCM	Wed, Jun 30, 2021	36.92	40.69	36.92	39.27
1331	NASDAQ	HCM	Tue, Jun 29, 2021	33.00	33.61	32.79	33.23
1330	NASDAQ	HCM	Mon, Jun 28, 2021	32.40	33.67	32.31	33.50
1329	NASDAQ	HCM	Fri, Jun 25, 2021	31.50	33.00	31.12	32.75
1328	NASDAQ	HCM	Thu, Jun 24, 2021	29.50	31.71	29.15	31.61
1327	NASDAQ	HCM	Wed, Jun 23, 2021	26.77	30.89	26.77	30.02
1326	NASDAQ	HCM	Tue, Jun 22, 2021	27.20	27.56	25.83	25.89
1325	NASDAQ	HCM	Mon, Jun 21, 2021	29.19	29.20	26.09	26.24
1324	NASDAQ	HCM	Fri, Jun 18, 2021	28.31	29.37	27.88	29.20
1323	NASDAQ	HCM	Thu, Jun 17, 2021	28.09	28.45	27.50	28.36
1322	NASDAQ	HCM	Wed, Jun 16, 2021	29.76	29.76	28.00	28.12
1321	NASDAQ	HCM	Tue, Jun 15, 2021	29.96	30.54	29.35	29.73
1320	NASDAQ	HCM	Mon, Jun 14, 2021	30.43	30.43	29.88	30.02
1319	NASDAQ	HCM	Fri, Jun 11, 2021	30.76	30.82	30.35	30.55
1318	NASDAQ	HCM	Thu, Jun 10, 2021	30.51	30.97	30.43	30.76
1317	NASDAQ	HCM	Wed, Jun 9, 2021	30.58	30.77	30.24	30.54
1316	NASDAQ	HCM	Tue, Jun 8, 2021	30.65	30.88	30.15	30.50
1315	NASDAQ	HCM	Mon, Jun 7, 2021	30.16	30.83	29.80	30.53
1314	NASDAQ	HCM	Fri, Jun 4, 2021	30.33	30.45	29.76	30.09
1313	NASDAQ	HCM	Thu, Jun 3, 2021	30.12	30.43	29.80	30.31
1312	NASDAQ	HCM	Wed, Jun 2, 2021	29.99	30.71	29.26	30.46
1311	NASDAQ	HCM	Tue, Jun 1, 2021	30.00	30.29	29.23	29.89
1310	NASDAQ	HCM	Fri, May 28, 2021	29.27	29.98	28.75	29.75
1309	NASDAQ	HCM	Thu, May 27, 2021	28.04	29.39	28.04	29.32
1308	NASDAQ	HCM	Wed, May 26, 2021	27.07	28.40	27.07	28.09
1307	NASDAQ	HCM	Tue, May 25, 2021	27.54	27.55	26.52	27.05
1306	NASDAQ	HCM	Mon, May 24, 2021	27.74	27.93	26.93	27.35
1305	NASDAQ	HCM	Fri, May 21, 2021	28.00	28.17	27.30	27.54
1304	NASDAQ	HCM	Thu, May 20, 2021	26.59	28.32	26.59	27.80
1303	NASDAQ	HCM	Wed, May 19, 2021	26.03	26.99	25.55	26.52
1302	NASDAQ	HCM	Tue, May 18, 2021	26.78	26.80	25.62	26.48
1301	NASDAQ	HCM	Mon, May 17, 2021	25.82	26.88	25.42	26.75
1300	NASDAQ	HCM	Fri, May 14, 2021	25.63	26.58	25.01	25.81
1299	NASDAQ	HCM	Thu, May 13, 2021	24.03	26.37	24.03	25.47
1298	NASDAQ	HCM	Wed, May 12, 2021	25.98	25.98	23.67	23.70
1297	NASDAQ	HCM	Tue, May 11, 2021	24.60	26.12	24.29	25.52
1296	NASDAQ	HCM	Mon, May 10, 2021	26.28	26.65	24.89	24.99
1295	NASDAQ	HCM	Fri, May 7, 2021	27.08	27.33	26.12	26.23
1294	NASDAQ	HCM	Thu, May 6, 2021	26.56	27.27	26.21	27.09
1293	NASDAQ	HCM	Wed, May 5, 2021	27.37	27.37	26.13	26.59
1292	NASDAQ	HCM	Tue, May 4, 2021	27.91	27.91	26.81	27.18
1291	NASDAQ	HCM	Mon, May 3, 2021	28.42	28.75	27.73	28.00
1290	NASDAQ	HCM	Fri, Apr 30, 2021	28.42	28.86	27.41	28.29
1289	NASDAQ	HCM	Thu, Apr 29, 2021	29.67	29.99	28.17	28.68
1288	NASDAQ	HCM	Wed, Apr 28, 2021	30.12	30.17	29.23	29.43
1287	NASDAQ	HCM	Tue, Apr 27, 2021	29.81	30.40	29.52	29.99
1286	NASDAQ	HCM	Mon, Apr 26, 2021	29.71	30.38	29.46	29.92
1285	NASDAQ	HCM	Fri, Apr 23, 2021	29.90	30.00	29.39	29.92
1284	NASDAQ	HCM	Thu, Apr 22, 2021	29.74	30.49	28.79	29.75
1283	NASDAQ	HCM	Wed, Apr 21, 2021	29.01	30.04	28.74	29.85
1282	NASDAQ	HCM	Tue, Apr 20, 2021	28.93	29.14	28.36	29.00
1281	NASDAQ	HCM	Mon, Apr 19, 2021	29.05	29.23	28.34	29.09
1280	NASDAQ	HCM	Fri, Apr 16, 2021	29.25	29.52	28.68	29.25
1279	NASDAQ	HCM	Thu, Apr 15, 2021	29.46	29.46	28.53	29.38
1278	NASDAQ	HCM	Wed, Apr 14, 2021	29.65	29.84	29.08	29.19
1277	NASDAQ	HCM	Tue, Apr 13, 2021	29.30	29.90	29.07	29.63
1276	NASDAQ	HCM	Mon, Apr 12, 2021	28.87	29.37	28.42	29.30
1275	NASDAQ	HCM	Fri, Apr 9, 2021	28.58	29.43	28.21	29.24
1274	NASDAQ	HCM	Thu, Apr 8, 2021	28.69	29.21	28.38	28.58
1273	NASDAQ	HCM	Wed, Apr 7, 2021	28.30	28.69	27.57	28.51
1272	NASDAQ	HCM	Tue, Apr 6, 2021	27.75	28.38	27.01	28.02
1271	NASDAQ	HCM	Mon, Apr 5, 2021	27.32	27.94	27.00	27.91
1270	NASDAQ	HCM	Thu, Apr 1, 2021	28.59	28.59	27.30	27.50
1269	NASDAQ	HCM	Wed, Mar 31, 2021	28.18	28.81	27.12	28.25
1268	NASDAQ	HCM	Tue, Mar 30, 2021	27.84	28.58	26.82	28.07
1267	NASDAQ	HCM	Mon, Mar 29, 2021	27.80	28.97	26.78	28.11
1266	NASDAQ	HCM	Fri, Mar 26, 2021	27.72	28.04	26.91	27.66
1265	NASDAQ	HCM	Thu, Mar 25, 2021	26.75	27.82	26.30	27.64
1264	NASDAQ	HCM	Wed, Mar 24, 2021	28.05	28.57	26.98	27.01
1263	NASDAQ	HCM	Tue, Mar 23, 2021	27.80	28.51	27.80	28.04
1262	NASDAQ	HCM	Mon, Mar 22, 2021	28.90	29.15	27.81	28.01
1261	NASDAQ	HCM	Fri, Mar 19, 2021	28.80	29.22	28.24	29.02
1260	NASDAQ	HCM	Thu, Mar 18, 2021	29.00	29.01	28.34	28.63
1259	NASDAQ	HCM	Wed, Mar 17, 2021	28.82	29.30	28.01	29.12
1258	NASDAQ	HCM	Tue, Mar 16, 2021	28.40	29.50	28.12	29.06
1257	NASDAQ	HCM	Mon, Mar 15, 2021	28.34	28.99	27.61	28.19
1256	NASDAQ	HCM	Fri, Mar 12, 2021	28.39	29.13	27.85	28.85
1255	NASDAQ	HCM	Thu, Mar 11, 2021	27.45	29.00	27.12	28.42
1254	NASDAQ	HCM	Wed, Mar 10, 2021	28.30	28.88	26.72	27.05
1253	NASDAQ	HCM	Tue, Mar 9, 2021	28.69	30.05	27.76	27.87
1252	NASDAQ	HCM	Mon, Mar 8, 2021	30.17	30.30	28.08	28.17
1251	NASDAQ	HCM	Fri, Mar 5, 2021	28.18	31.00	28.18	30.39
1250	NASDAQ	HCM	Thu, Mar 4, 2021	30.01	30.61	27.47	27.86
1249	NASDAQ	HCM	Wed, Mar 3, 2021	29.95	30.42	29.76	30.01
1248	NASDAQ	HCM	Tue, Mar 2, 2021	30.08	30.55	29.70	29.96
1247	NASDAQ	HCM	Mon, Mar 1, 2021	29.48	30.61	29.48	30.06
1246	NASDAQ	HCM	Fri, Feb 26, 2021	30.00	30.17	28.69	28.74
1245	NASDAQ	HCM	Thu, Feb 25, 2021	30.83	31.51	29.50	29.80
1244	NASDAQ	HCM	Wed, Feb 24, 2021	31.05	31.61	30.37	30.45
1243	NASDAQ	HCM	Tue, Feb 23, 2021	31.38	31.79	29.63	30.46
1242	NASDAQ	HCM	Mon, Feb 22, 2021	33.50	33.79	31.55	31.86
1241	NASDAQ	HCM	Fri, Feb 19, 2021	34.71	34.71	33.61	33.80
1240	NASDAQ	HCM	Thu, Feb 18, 2021	33.98	34.91	33.37	34.74
1239	NASDAQ	HCM	Wed, Feb 17, 2021	34.69	35.29	33.99	34.55
1238	NASDAQ	HCM	Tue, Feb 16, 2021	35.07	35.73	34.21	34.82
1237	NASDAQ	HCM	Fri, Feb 12, 2021	36.19	36.45	34.73	34.79
1236	NASDAQ	HCM	Thu, Feb 11, 2021	36.05	36.75	35.63	36.51
1235	NASDAQ	HCM	Wed, Feb 10, 2021	35.98	36.58	34.93	36.19
1234	NASDAQ	HCM	Tue, Feb 9, 2021	35.08	36.17	34.89	36.05
1233	NASDAQ	HCM	Mon, Feb 8, 2021	35.00	35.72	34.32	35.31
1232	NASDAQ	HCM	Fri, Feb 5, 2021	35.50	35.54	34.82	35.33
1231	NASDAQ	HCM	Thu, Feb 4, 2021	34.32	35.50	33.99	35.50
1230	NASDAQ	HCM	Wed, Feb 3, 2021	34.20	34.62	34.02	34.25
1229	NASDAQ	HCM	Tue, Feb 2, 2021	32.19	34.36	31.93	34.26
1228	NASDAQ	HCM	Mon, Feb 1, 2021	32.43	32.79	31.71	32.00
1227	NASDAQ	HCM	Fri, Jan 29, 2021	31.39	32.30	31.15	31.91
1226	NASDAQ	HCM	Thu, Jan 28, 2021	31.88	32.91	30.67	31.90
1225	NASDAQ	HCM	Wed, Jan 27, 2021	32.94	32.94	31.26	31.37
1224	NASDAQ	HCM	Tue, Jan 26, 2021	34.07	34.81	33.10	33.26
1223	NASDAQ	HCM	Mon, Jan 25, 2021	34.47	35.09	33.60	34.01
1222	NASDAQ	HCM	Fri, Jan 22, 2021	33.10	34.49	33.10	34.13
1221	NASDAQ	HCM	Thu, Jan 21, 2021	33.30	33.69	32.50	33.28
1220	NASDAQ	HCM	Wed, Jan 20, 2021	33.85	33.85	32.75	33.19
1219	NASDAQ	HCM	Tue, Jan 19, 2021	34.30	34.93	32.79	33.25
1218	NASDAQ	HCM	Fri, Jan 15, 2021	35.03	35.33	33.50	33.82
1217	NASDAQ	HCM	Thu, Jan 14, 2021	34.25	35.13	34.25	35.00
1216	NASDAQ	HCM	Wed, Jan 13, 2021	34.61	34.75	33.30	34.23
1215	NASDAQ	HCM	Tue, Jan 12, 2021	36.22	36.53	34.45	34.67
1214	NASDAQ	HCM	Mon, Jan 11, 2021	37.00	37.00	35.06	36.08
1213	NASDAQ	HCM	Fri, Jan 8, 2021	36.47	36.91	35.51	36.80
1212	NASDAQ	HCM	Thu, Jan 7, 2021	35.76	36.93	34.74	36.34
1211	NASDAQ	HCM	Wed, Jan 6, 2021	35.59	36.95	35.09	36.63
1210	NASDAQ	HCM	Tue, Jan 5, 2021	34.47	36.63	34.05	36.52
1209	NASDAQ	HCM	Mon, Jan 4, 2021	32.05	34.18	32.04	34.04
1208	NASDAQ	HCM	Thu, Dec 31, 2020	31.02	32.50	30.68	32.02
1207	NASDAQ	HCM	Wed, Dec 30, 2020	29.69	31.55	29.31	31.49
1206	NASDAQ	HCM	Tue, Dec 29, 2020	28.43	29.83	28.43	29.49
1205	NASDAQ	HCM	Mon, Dec 28, 2020	29.59	29.59	28.00	28.25
1204	NASDAQ	HCM	Thu, Dec 24, 2020	29.59	29.59	29.09	29.49
1203	NASDAQ	HCM	Wed, Dec 23, 2020	29.28	29.56	29.17	29.25
1202	NASDAQ	HCM	Tue, Dec 22, 2020	28.97	29.59	28.38	29.28
1201	NASDAQ	HCM	Mon, Dec 21, 2020	27.86	28.88	27.78	28.84
1200	NASDAQ	HCM	Fri, Dec 18, 2020	27.86	28.55	27.09	28.43
1199	NASDAQ	HCM	Thu, Dec 17, 2020	28.76	29.38	27.49	27.51
1198	NASDAQ	HCM	Wed, Dec 16, 2020	29.35	29.53	28.50	28.75
1197	NASDAQ	HCM	Tue, Dec 15, 2020	29.24	29.44	28.59	29.15
1196	NASDAQ	HCM	Mon, Dec 14, 2020	28.27	29.19	27.60	29.00
1195	NASDAQ	HCM	Fri, Dec 11, 2020	28.90	29.00	28.08	28.16
1194	NASDAQ	HCM	Thu, Dec 10, 2020	28.50	29.10	28.25	28.77
1193	NASDAQ	HCM	Wed, Dec 9, 2020	29.10	29.10	28.43	28.46
1192	NASDAQ	HCM	Tue, Dec 8, 2020	29.26	29.26	28.88	29.10
1191	NASDAQ	HCM	Mon, Dec 7, 2020	29.28	29.70	28.86	29.28
1190	NASDAQ	HCM	Fri, Dec 4, 2020	29.93	29.93	28.89	29.21
1189	NASDAQ	HCM	Thu, Dec 3, 2020	29.61	29.95	29.51	29.76
1188	NASDAQ	HCM	Wed, Dec 2, 2020	30.44	30.44	29.22	29.55
1187	NASDAQ	HCM	Tue, Dec 1, 2020	31.00	31.79	29.91	30.53
1186	NASDAQ	HCM	Mon, Nov 30, 2020	31.50	31.70	29.40	31.00
1185	NASDAQ	HCM	Fri, Nov 27, 2020	31.39	31.88	30.03	31.69
1184	NASDAQ	HCM	Wed, Nov 25, 2020	31.09	31.40	30.67	31.06
1183	NASDAQ	HCM	Tue, Nov 24, 2020	31.16	31.73	30.37	31.02
1182	NASDAQ	HCM	Mon, Nov 23, 2020	29.95	31.16	29.89	31.06
1181	NASDAQ	HCM	Fri, Nov 20, 2020	30.87	30.87	29.86	29.95
1180	NASDAQ	HCM	Thu, Nov 19, 2020	30.02	30.77	29.67	30.41
1179	NASDAQ	HCM	Wed, Nov 18, 2020	31.12	31.12	29.88	30.10
1178	NASDAQ	HCM	Tue, Nov 17, 2020	30.52	31.25	29.97	31.24
1177	NASDAQ	HCM	Mon, Nov 16, 2020	31.79	31.79	30.28	30.42
1176	NASDAQ	HCM	Fri, Nov 13, 2020	31.15	31.86	30.71	31.76
1175	NASDAQ	HCM	Thu, Nov 12, 2020	31.28	31.28	30.55	31.04
1174	NASDAQ	HCM	Wed, Nov 11, 2020	32.25	32.60	31.01	31.33
1173	NASDAQ	HCM	Tue, Nov 10, 2020	31.90	32.66	31.33	32.65
1172	NASDAQ	HCM	Mon, Nov 9, 2020	33.00	33.00	31.24	32.08
1171	NASDAQ	HCM	Fri, Nov 6, 2020	33.19	33.20	32.39	32.52
1170	NASDAQ	HCM	Thu, Nov 5, 2020	32.35	33.50	32.35	33.03
1169	NASDAQ	HCM	Wed, Nov 4, 2020	31.80	32.51	30.62	32.00
1168	NASDAQ	HCM	Tue, Nov 3, 2020	30.34	31.90	30.03	31.76
1167	NASDAQ	HCM	Mon, Nov 2, 2020	29.60	30.53	29.40	30.13
1166	NASDAQ	HCM	Fri, Oct 30, 2020	29.56	29.90	28.92	29.44
1165	NASDAQ	HCM	Thu, Oct 29, 2020	29.75	29.75	28.76	29.23
1164	NASDAQ	HCM	Wed, Oct 28, 2020	29.57	29.99	29.36	29.62
1163	NASDAQ	HCM	Tue, Oct 27, 2020	30.07	30.82	29.93	30.00
1162	NASDAQ	HCM	Mon, Oct 26, 2020	30.50	30.63	29.57	30.05
1161	NASDAQ	HCM	Fri, Oct 23, 2020	31.11	31.60	30.14	30.70
1160	NASDAQ	HCM	Thu, Oct 22, 2020	30.49	31.06	30.42	30.92
1159	NASDAQ	HCM	Wed, Oct 21, 2020	30.50	30.67	29.96	30.31
1158	NASDAQ	HCM	Tue, Oct 20, 2020	30.81	30.82	30.04	30.48
1157	NASDAQ	HCM	Mon, Oct 19, 2020	31.85	31.92	30.75	30.80
1156	NASDAQ	HCM	Fri, Oct 16, 2020	31.74	32.50	31.55	31.73
1155	NASDAQ	HCM	Thu, Oct 15, 2020	32.02	32.31	31.54	31.63
1154	NASDAQ	HCM	Wed, Oct 14, 2020	33.47	33.47	32.07	32.46
1153	NASDAQ	HCM	Tue, Oct 13, 2020	33.91	34.20	32.96	33.35
1152	NASDAQ	HCM	Mon, Oct 12, 2020	34.60	34.60	33.70	33.71
1151	NASDAQ	HCM	Fri, Oct 9, 2020	34.29	34.54	33.72	34.36
1150	NASDAQ	HCM	Thu, Oct 8, 2020	33.65	34.46	33.02	34.10
1149	NASDAQ	HCM	Wed, Oct 7, 2020	34.06	34.06	32.42	33.48
1148	NASDAQ	HCM	Tue, Oct 6, 2020	32.69	34.41	32.69	34.00
1147	NASDAQ	HCM	Mon, Oct 5, 2020	31.94	32.81	31.70	32.64
1146	NASDAQ	HCM	Fri, Oct 2, 2020	32.74	32.74	31.86	31.91
1145	NASDAQ	HCM	Thu, Oct 1, 2020	32.50	32.96	31.91	32.70
1144	NASDAQ	HCM	Wed, Sep 30, 2020	31.83	32.53	31.39	32.30
1143	NASDAQ	HCM	Tue, Sep 29, 2020	32.47	32.47	31.64	31.75
1142	NASDAQ	HCM	Mon, Sep 28, 2020	33.26	33.27	32.33	32.40
1141	NASDAQ	HCM	Fri, Sep 25, 2020	31.68	32.90	31.60	32.90
1140	NASDAQ	HCM	Thu, Sep 24, 2020	32.29	32.29	31.44	31.86
1139	NASDAQ	HCM	Wed, Sep 23, 2020	33.48	33.79	32.67	32.70
1138	NASDAQ	HCM	Tue, Sep 22, 2020	33.89	33.89	33.13	33.45
1137	NASDAQ	HCM	Mon, Sep 21, 2020	33.97	34.65	32.72	33.85
1136	NASDAQ	HCM	Fri, Sep 18, 2020	34.15	34.58	33.74	34.27
1135	NASDAQ	HCM	Thu, Sep 17, 2020	33.47	34.11	33.44	34.01
1134	NASDAQ	HCM	Wed, Sep 16, 2020	34.34	34.41	33.84	33.98
1133	NASDAQ	HCM	Tue, Sep 15, 2020	34.45	34.49	33.75	34.11
1132	NASDAQ	HCM	Mon, Sep 14, 2020	33.63	34.55	33.29	34.26
1131	NASDAQ	HCM	Fri, Sep 11, 2020	33.71	33.87	33.27	33.57
1130	NASDAQ	HCM	Thu, Sep 10, 2020	33.48	34.50	33.13	33.60
1129	NASDAQ	HCM	Wed, Sep 9, 2020	33.55	33.58	32.67	33.37
1128	NASDAQ	HCM	Tue, Sep 8, 2020	34.08	34.08	32.85	33.12
1127	NASDAQ	HCM	Fri, Sep 4, 2020	34.89	34.90	33.38	34.52
1126	NASDAQ	HCM	Thu, Sep 3, 2020	34.84	34.84	34.06	34.56
1125	NASDAQ	HCM	Wed, Sep 2, 2020	34.31	34.67	34.00	34.61
1124	NASDAQ	HCM	Tue, Sep 1, 2020	33.74	34.57	33.35	34.05
1123	NASDAQ	HCM	Mon, Aug 31, 2020	33.06	33.88	32.52	33.22
1122	NASDAQ	HCM	Fri, Aug 28, 2020	33.99	34.00	33.39	33.70
1121	NASDAQ	HCM	Thu, Aug 27, 2020	33.70	33.91	33.43	33.58
1120	NASDAQ	HCM	Wed, Aug 26, 2020	33.76	33.89	33.18	33.65
1119	NASDAQ	HCM	Tue, Aug 25, 2020	33.57	33.99	33.50	33.96
1118	NASDAQ	HCM	Mon, Aug 24, 2020	33.20	34.07	33.20	33.86
1117	NASDAQ	HCM	Fri, Aug 21, 2020	32.55	33.57	32.32	33.52
1116	NASDAQ	HCM	Thu, Aug 20, 2020	32.71	33.09	32.30	32.83
1115	NASDAQ	HCM	Wed, Aug 19, 2020	32.50	33.18	32.42	32.91
1114	NASDAQ	HCM	Tue, Aug 18, 2020	33.00	33.45	32.51	32.74
1113	NASDAQ	HCM	Mon, Aug 17, 2020	31.46	33.49	31.26	33.22
1112	NASDAQ	HCM	Fri, Aug 14, 2020	32.57	32.57	30.51	31.02
1111	NASDAQ	HCM	Thu, Aug 13, 2020	33.56	33.77	31.81	33.15
1110	NASDAQ	HCM	Wed, Aug 12, 2020	32.64	34.08	31.71	33.96
1109	NASDAQ	HCM	Tue, Aug 11, 2020	32.00	33.18	31.59	32.82
1108	NASDAQ	HCM	Mon, Aug 10, 2020	31.69	32.63	31.37	32.32
1107	NASDAQ	HCM	Fri, Aug 7, 2020	31.58	31.88	31.05	31.52
1106	NASDAQ	HCM	Thu, Aug 6, 2020	31.70	32.50	31.65	32.14
1105	NASDAQ	HCM	Wed, Aug 5, 2020	29.70	31.70	29.70	31.60
1104	NASDAQ	HCM	Tue, Aug 4, 2020	28.35	30.00	28.06	29.95
1103	NASDAQ	HCM	Mon, Aug 3, 2020	27.18	28.49	26.84	28.39
1102	NASDAQ	HCM	Fri, Jul 31, 2020	27.27	27.83	26.96	27.12
1101	NASDAQ	HCM	Thu, Jul 30, 2020	27.50	28.00	26.89	26.99
1100	NASDAQ	HCM	Wed, Jul 29, 2020	26.83	27.88	26.66	27.84
1099	NASDAQ	HCM	Tue, Jul 28, 2020	26.69	27.28	26.47	26.83
1098	NASDAQ	HCM	Mon, Jul 27, 2020	25.52	26.62	25.27	26.47
1097	NASDAQ	HCM	Fri, Jul 24, 2020	26.18	26.29	25.68	25.80
1096	NASDAQ	HCM	Thu, Jul 23, 2020	26.72	26.94	26.17	26.33
1095	NASDAQ	HCM	Wed, Jul 22, 2020	26.50	26.99	26.03	26.80
1094	NASDAQ	HCM	Tue, Jul 21, 2020	27.96	27.96	26.07	26.47
1093	NASDAQ	HCM	Mon, Jul 20, 2020	26.98	27.86	26.45	27.81
1092	NASDAQ	HCM	Fri, Jul 17, 2020	26.96	27.13	26.62	26.78
1091	NASDAQ	HCM	Thu, Jul 16, 2020	28.00	28.00	26.83	27.02
1090	NASDAQ	HCM	Wed, Jul 15, 2020	28.80	28.89	28.07	28.09
1089	NASDAQ	HCM	Tue, Jul 14, 2020	27.61	28.64	27.61	28.60
1088	NASDAQ	HCM	Mon, Jul 13, 2020	28.60	29.10	27.93	28.00
1087	NASDAQ	HCM	Fri, Jul 10, 2020	29.19	29.19	28.38	28.46
1086	NASDAQ	HCM	Thu, Jul 9, 2020	29.50	29.50	28.57	29.41
1085	NASDAQ	HCM	Wed, Jul 8, 2020	29.20	29.33	28.44	29.28
1084	NASDAQ	HCM	Tue, Jul 7, 2020	28.67	29.42	28.13	28.98
1083	NASDAQ	HCM	Mon, Jul 6, 2020	28.92	29.36	28.07	28.58
1082	NASDAQ	HCM	Thu, Jul 2, 2020	27.96	28.84	27.35	28.53
1081	NASDAQ	HCM	Wed, Jul 1, 2020	27.60	27.84	26.57	27.61
1080	NASDAQ	HCM	Tue, Jun 30, 2020	28.29	28.29	27.00	27.58
1079	NASDAQ	HCM	Mon, Jun 29, 2020	26.20	28.16	25.54	28.05
1078	NASDAQ	HCM	Fri, Jun 26, 2020	26.46	26.46	25.50	25.99
1077	NASDAQ	HCM	Thu, Jun 25, 2020	25.50	26.25	25.48	26.11
1076	NASDAQ	HCM	Wed, Jun 24, 2020	24.28	25.18	24.28	25.00
1075	NASDAQ	HCM	Tue, Jun 23, 2020	24.30	24.91	24.15	24.68
1074	NASDAQ	HCM	Mon, Jun 22, 2020	23.75	24.49	23.59	24.38
1073	NASDAQ	HCM	Fri, Jun 19, 2020	23.77	24.00	23.44	23.61
1072	NASDAQ	HCM	Thu, Jun 18, 2020	23.50	23.73	23.01	23.53
1071	NASDAQ	HCM	Wed, Jun 17, 2020	22.82	23.64	22.62	23.00
1070	NASDAQ	HCM	Tue, Jun 16, 2020	22.82	23.39	22.19	22.68
1069	NASDAQ	HCM	Mon, Jun 15, 2020	21.83	22.66	21.56	22.35
1068	NASDAQ	HCM	Fri, Jun 12, 2020	22.67	22.80	21.33	22.14
1067	NASDAQ	HCM	Thu, Jun 11, 2020	22.00	23.72	21.91	22.27
1066	NASDAQ	HCM	Wed, Jun 10, 2020	24.00	24.00	23.09	23.11
1065	NASDAQ	HCM	Tue, Jun 9, 2020	24.33	24.71	23.11	24.02
1064	NASDAQ	HCM	Mon, Jun 8, 2020	23.00	24.35	22.93	24.31
1063	NASDAQ	HCM	Fri, Jun 5, 2020	22.30	23.16	22.07	22.99
1062	NASDAQ	HCM	Thu, Jun 4, 2020	23.00	23.27	21.81	21.95
1061	NASDAQ	HCM	Wed, Jun 3, 2020	22.58	23.23	22.14	22.98
1060	NASDAQ	HCM	Tue, Jun 2, 2020	22.22	22.68	21.56	22.38
1059	NASDAQ	HCM	Mon, Jun 1, 2020	21.74	22.09	21.35	21.99
1058	NASDAQ	HCM	Fri, May 29, 2020	21.63	22.40	21.21	21.81
1057	NASDAQ	HCM	Thu, May 28, 2020	19.93	21.69	19.93	21.21
1056	NASDAQ	HCM	Wed, May 27, 2020	21.46	21.46	19.77	19.94
1055	NASDAQ	HCM	Tue, May 26, 2020	21.01	21.98	20.84	21.12
1054	NASDAQ	HCM	Fri, May 22, 2020	21.99	22.05	21.16	21.19
1053	NASDAQ	HCM	Thu, May 21, 2020	21.99	22.42	21.66	22.12
1052	NASDAQ	HCM	Wed, May 20, 2020	22.38	22.98	22.18	22.18
1051	NASDAQ	HCM	Tue, May 19, 2020	22.00	22.99	21.98	22.56
1050	NASDAQ	HCM	Mon, May 18, 2020	22.62	22.62	21.91	22.22
1049	NASDAQ	HCM	Fri, May 15, 2020	22.48	22.89	21.99	22.38
1048	NASDAQ	HCM	Thu, May 14, 2020	22.17	22.77	21.75	22.50
1047	NASDAQ	HCM	Wed, May 13, 2020	22.01	22.84	21.81	22.48
1046	NASDAQ	HCM	Tue, May 12, 2020	22.00	22.30	21.71	21.86
1045	NASDAQ	HCM	Mon, May 11, 2020	21.74	22.00	21.34	22.00
1044	NASDAQ	HCM	Fri, May 8, 2020	20.71	22.00	20.71	21.80
1043	NASDAQ	HCM	Thu, May 7, 2020	21.38	21.47	20.46	20.48
1042	NASDAQ	HCM	Wed, May 6, 2020	21.60	21.71	21.29	21.34
1041	NASDAQ	HCM	Tue, May 5, 2020	21.50	21.75	21.16	21.38
1040	NASDAQ	HCM	Mon, May 4, 2020	21.17	22.00	20.86	21.27
1039	NASDAQ	HCM	Fri, May 1, 2020	21.28	21.53	20.82	21.10
1038	NASDAQ	HCM	Thu, Apr 30, 2020	21.90	21.91	21.23	21.51
1037	NASDAQ	HCM	Wed, Apr 29, 2020	22.25	22.55	21.08	21.95
1036	NASDAQ	HCM	Tue, Apr 28, 2020	22.00	22.79	20.60	22.09
1035	NASDAQ	HCM	Mon, Apr 27, 2020	21.01	22.14	20.99	21.92
1034	NASDAQ	HCM	Fri, Apr 24, 2020	21.15	21.50	20.68	20.95
1033	NASDAQ	HCM	Thu, Apr 23, 2020	20.71	21.28	20.51	20.94
1032	NASDAQ	HCM	Wed, Apr 22, 2020	20.04	20.70	19.75	20.50
1031	NASDAQ	HCM	Tue, Apr 21, 2020	19.59	19.65	18.68	19.48
1030	NASDAQ	HCM	Mon, Apr 20, 2020	19.00	20.36	18.28	19.90
1029	NASDAQ	HCM	Fri, Apr 17, 2020	19.50	20.49	19.00	19.15
1028	NASDAQ	HCM	Thu, Apr 16, 2020	18.50	19.41	18.35	18.57
1027	NASDAQ	HCM	Wed, Apr 15, 2020	18.14	18.54	17.69	18.39
1026	NASDAQ	HCM	Tue, Apr 14, 2020	18.66	18.83	18.28	18.44
1025	NASDAQ	HCM	Mon, Apr 13, 2020	18.29	18.54	18.11	18.32
1024	NASDAQ	HCM	Thu, Apr 9, 2020	18.66	19.38	17.80	18.29
1023	NASDAQ	HCM	Wed, Apr 8, 2020	18.26	18.56	18.11	18.49
1022	NASDAQ	HCM	Tue, Apr 7, 2020	18.50	18.88	17.79	18.06
1021	NASDAQ	HCM	Mon, Apr 6, 2020	18.50	18.75	18.02	18.28
1020	NASDAQ	HCM	Fri, Apr 3, 2020	17.84	18.16	17.00	17.65
1019	NASDAQ	HCM	Thu, Apr 2, 2020	17.86	18.01	17.28	17.93
1018	NASDAQ	HCM	Wed, Apr 1, 2020	17.31	18.34	17.30	17.80
1017	NASDAQ	HCM	Tue, Mar 31, 2020	18.37	18.85	17.66	17.85
1016	NASDAQ	HCM	Mon, Mar 30, 2020	17.42	18.50	17.09	18.37
1015	NASDAQ	HCM	Fri, Mar 27, 2020	18.50	19.78	17.28	17.36
1014	NASDAQ	HCM	Thu, Mar 26, 2020	18.82	19.08	18.11	18.98
1013	NASDAQ	HCM	Wed, Mar 25, 2020	18.48	19.90	18.19	18.76
1012	NASDAQ	HCM	Tue, Mar 24, 2020	17.33	18.49	17.15	18.19
1011	NASDAQ	HCM	Mon, Mar 23, 2020	16.89	17.64	15.74	16.34
1010	NASDAQ	HCM	Fri, Mar 20, 2020	16.75	18.50	16.47	16.83
1009	NASDAQ	HCM	Thu, Mar 19, 2020	15.59	16.62	15.17	16.02
1008	NASDAQ	HCM	Wed, Mar 18, 2020	17.12	17.24	14.74	15.19
1007	NASDAQ	HCM	Tue, Mar 17, 2020	17.35	18.87	16.31	18.39
1006	NASDAQ	HCM	Mon, Mar 16, 2020	16.00	18.36	15.53	17.00
1005	NASDAQ	HCM	Fri, Mar 13, 2020	19.97	20.86	19.32	20.07
1004	NASDAQ	HCM	Thu, Mar 12, 2020	21.49	21.55	18.15	18.20
1003	NASDAQ	HCM	Wed, Mar 11, 2020	24.64	24.64	22.50	23.04
1002	NASDAQ	HCM	Tue, Mar 10, 2020	25.59	25.74	24.50	25.38
1001	NASDAQ	HCM	Mon, Mar 9, 2020	24.08	24.96	23.25	24.82
1000	NASDAQ	HCM	Fri, Mar 6, 2020	24.50	25.01	24.46	25.00
999	NASDAQ	HCM	Thu, Mar 5, 2020	24.92	25.22	24.39	25.01
998	NASDAQ	HCM	Wed, Mar 4, 2020	25.29	25.71	24.85	25.49
997	NASDAQ	HCM	Tue, Mar 3, 2020	24.51	25.65	24.41	24.78
996	NASDAQ	HCM	Mon, Mar 2, 2020	23.56	25.22	23.12	25.00
995	NASDAQ	HCM	Fri, Feb 28, 2020	23.00	23.38	22.11	23.32
994	NASDAQ	HCM	Thu, Feb 27, 2020	23.58	24.65	23.10	23.40
993	NASDAQ	HCM	Wed, Feb 26, 2020	24.32	24.55	23.74	23.94
992	NASDAQ	HCM	Tue, Feb 25, 2020	25.16	25.16	24.15	24.17
991	NASDAQ	HCM	Mon, Feb 24, 2020	24.89	25.48	24.23	25.00
990	NASDAQ	HCM	Fri, Feb 21, 2020	27.44	27.44	25.68	26.19
989	NASDAQ	HCM	Thu, Feb 20, 2020	28.31	28.31	27.05	27.45
988	NASDAQ	HCM	Wed, Feb 19, 2020	27.69	28.45	27.30	27.44
987	NASDAQ	HCM	Tue, Feb 18, 2020	28.44	28.47	27.35	27.42
986	NASDAQ	HCM	Fri, Feb 14, 2020	27.98	28.50	27.80	28.29
985	NASDAQ	HCM	Thu, Feb 13, 2020	27.88	28.48	27.52	27.90
984	NASDAQ	HCM	Wed, Feb 12, 2020	28.08	28.17	27.69	28.04
983	NASDAQ	HCM	Tue, Feb 11, 2020	28.00	28.00	27.56	27.98
982	NASDAQ	HCM	Mon, Feb 10, 2020	26.95	28.00	26.86	27.77
981	NASDAQ	HCM	Fri, Feb 7, 2020	26.80	27.00	26.60	27.00
980	NASDAQ	HCM	Thu, Feb 6, 2020	26.00	27.00	25.70	27.00
979	NASDAQ	HCM	Wed, Feb 5, 2020	25.53	26.00	25.30	26.00
978	NASDAQ	HCM	Tue, Feb 4, 2020	25.29	25.71	25.02	25.28
977	NASDAQ	HCM	Mon, Feb 3, 2020	24.55	25.23	24.00	25.12
976	NASDAQ	HCM	Fri, Jan 31, 2020	24.07	24.98	24.03	24.55
975	NASDAQ	HCM	Thu, Jan 30, 2020	24.43	24.84	23.59	24.45
974	NASDAQ	HCM	Wed, Jan 29, 2020	24.26	25.03	22.65	24.73
973	NASDAQ	HCM	Tue, Jan 28, 2020	23.62	24.32	23.31	24.15
972	NASDAQ	HCM	Mon, Jan 27, 2020	22.82	23.54	22.47	23.02
971	NASDAQ	HCM	Fri, Jan 24, 2020	23.81	24.43	23.38	23.48
970	NASDAQ	HCM	Thu, Jan 23, 2020	24.65	24.91	22.61	23.14
969	NASDAQ	HCM	Wed, Jan 22, 2020	28.81	29.25	25.65	25.69
968	NASDAQ	HCM	Tue, Jan 21, 2020	29.25	29.92	28.82	29.51
967	NASDAQ	HCM	Fri, Jan 17, 2020	29.03	29.47	28.65	29.41
966	NASDAQ	HCM	Thu, Jan 16, 2020	28.45	29.00	28.45	29.00
965	NASDAQ	HCM	Wed, Jan 15, 2020	28.27	28.83	27.52	28.29
964	NASDAQ	HCM	Tue, Jan 14, 2020	27.47	28.64	27.37	28.35
963	NASDAQ	HCM	Mon, Jan 13, 2020	26.83	27.56	26.33	27.46
962	NASDAQ	HCM	Fri, Jan 10, 2020	26.46	26.84	26.32	26.68
961	NASDAQ	HCM	Thu, Jan 9, 2020	26.30	26.61	25.98	26.35
960	NASDAQ	HCM	Wed, Jan 8, 2020	26.77	26.77	26.30	26.33
959	NASDAQ	HCM	Tue, Jan 7, 2020	26.44	26.83	26.02	26.76
958	NASDAQ	HCM	Mon, Jan 6, 2020	26.50	26.52	25.73	26.42
957	NASDAQ	HCM	Fri, Jan 3, 2020	26.33	26.61	26.13	26.52
956	NASDAQ	HCM	Thu, Jan 2, 2020	25.20	26.50	25.19	26.43
955	NASDAQ	HCM	Tue, Dec 31, 2019	25.84	26.19	25.07	25.07
954	NASDAQ	HCM	Mon, Dec 30, 2019	25.85	26.03	25.57	25.95
953	NASDAQ	HCM	Fri, Dec 27, 2019	25.09	25.60	24.98	25.49
952	NASDAQ	HCM	Thu, Dec 26, 2019	24.30	25.28	24.00	25.09
951	NASDAQ	HCM	Tue, Dec 24, 2019	25.22	25.62	24.40	24.64
950	NASDAQ	HCM	Mon, Dec 23, 2019	25.70	25.70	25.10	25.24
949	NASDAQ	HCM	Fri, Dec 20, 2019	25.61	25.73	24.59	25.58
948	NASDAQ	HCM	Thu, Dec 19, 2019	24.23	25.00	24.07	24.92
947	NASDAQ	HCM	Wed, Dec 18, 2019	23.75	24.26	23.14	24.14
946	NASDAQ	HCM	Tue, Dec 17, 2019	22.44	23.58	22.19	23.57
945	NASDAQ	HCM	Mon, Dec 16, 2019	23.14	23.14	22.36	22.40
944	NASDAQ	HCM	Fri, Dec 13, 2019	23.99	24.00	22.93	23.04
943	NASDAQ	HCM	Thu, Dec 12, 2019	22.91	23.98	22.51	23.80
942	NASDAQ	HCM	Wed, Dec 11, 2019	23.44	23.66	22.67	22.95
941	NASDAQ	HCM	Tue, Dec 10, 2019	23.21	23.64	22.77	23.58
940	NASDAQ	HCM	Mon, Dec 9, 2019	23.53	23.72	23.06	23.17
939	NASDAQ	HCM	Fri, Dec 6, 2019	24.20	24.20	23.65	23.73
938	NASDAQ	HCM	Thu, Dec 5, 2019	24.31	24.45	23.85	24.20
937	NASDAQ	HCM	Wed, Dec 4, 2019	23.54	24.37	23.26	24.32
936	NASDAQ	HCM	Tue, Dec 3, 2019	23.91	24.12	23.58	23.62
935	NASDAQ	HCM	Mon, Dec 2, 2019	24.25	24.34	23.39	24.18
934	NASDAQ	HCM	Fri, Nov 29, 2019	24.29	24.50	23.38	24.11
933	NASDAQ	HCM	Wed, Nov 27, 2019	23.76	24.31	23.56	24.30
932	NASDAQ	HCM	Tue, Nov 26, 2019	23.65	24.08	23.38	23.96
931	NASDAQ	HCM	Mon, Nov 25, 2019	24.00	24.08	23.34	23.95
930	NASDAQ	HCM	Fri, Nov 22, 2019	23.59	24.03	23.04	23.95
929	NASDAQ	HCM	Thu, Nov 21, 2019	23.47	23.70	22.85	23.57
928	NASDAQ	HCM	Wed, Nov 20, 2019	23.80	24.02	23.26	23.61
927	NASDAQ	HCM	Tue, Nov 19, 2019	23.60	24.07	23.30	23.87
926	NASDAQ	HCM	Mon, Nov 18, 2019	23.24	23.67	22.83	23.60
925	NASDAQ	HCM	Fri, Nov 15, 2019	22.63	23.42	22.35	23.28
924	NASDAQ	HCM	Thu, Nov 14, 2019	22.73	23.05	22.06	22.84
923	NASDAQ	HCM	Wed, Nov 13, 2019	22.32	22.99	21.96	22.94
922	NASDAQ	HCM	Tue, Nov 12, 2019	22.38	22.60	22.01	22.46
921	NASDAQ	HCM	Mon, Nov 11, 2019	22.20	22.50	21.97	22.41
920	NASDAQ	HCM	Fri, Nov 8, 2019	22.88	23.33	21.89	22.40
919	NASDAQ	HCM	Thu, Nov 7, 2019	21.30	22.64	21.30	22.61
918	NASDAQ	HCM	Wed, Nov 6, 2019	21.12	21.43	20.91	21.24
917	NASDAQ	HCM	Tue, Nov 5, 2019	20.74	21.52	20.64	21.10
916	NASDAQ	HCM	Mon, Nov 4, 2019	20.28	20.73	20.07	20.65
915	NASDAQ	HCM	Fri, Nov 1, 2019	19.19	20.25	19.06	20.17
914	NASDAQ	HCM	Thu, Oct 31, 2019	19.40	19.50	18.83	18.90
913	NASDAQ	HCM	Wed, Oct 30, 2019	19.11	19.49	18.93	19.30
912	NASDAQ	HCM	Tue, Oct 29, 2019	19.50	19.65	18.99	19.08
911	NASDAQ	HCM	Mon, Oct 28, 2019	19.90	20.42	19.64	19.65
910	NASDAQ	HCM	Fri, Oct 25, 2019	20.68	20.76	20.00	20.06
909	NASDAQ	HCM	Thu, Oct 24, 2019	20.94	20.95	20.35	20.59
908	NASDAQ	HCM	Wed, Oct 23, 2019	20.54	20.95	20.31	20.89
907	NASDAQ	HCM	Tue, Oct 22, 2019	20.07	20.40	20.03	20.30
906	NASDAQ	HCM	Mon, Oct 21, 2019	19.34	20.07	19.34	20.05
905	NASDAQ	HCM	Fri, Oct 18, 2019	19.75	19.80	18.66	19.12
904	NASDAQ	HCM	Thu, Oct 17, 2019	19.75	19.88	19.59	19.75
903	NASDAQ	HCM	Wed, Oct 16, 2019	18.83	19.74	18.82	19.52
902	NASDAQ	HCM	Tue, Oct 15, 2019	18.19	18.94	17.91	18.91
901	NASDAQ	HCM	Mon, Oct 14, 2019	17.16	18.25	16.98	18.20
900	NASDAQ	HCM	Fri, Oct 11, 2019	17.27	17.54	17.00	17.17
899	NASDAQ	HCM	Thu, Oct 10, 2019	17.31	17.42	16.98	17.27
898	NASDAQ	HCM	Wed, Oct 9, 2019	17.93	17.99	17.38	17.42
897	NASDAQ	HCM	Tue, Oct 8, 2019	18.08	18.34	17.55	17.65
896	NASDAQ	HCM	Mon, Oct 7, 2019	18.46	18.97	18.42	18.47
895	NASDAQ	HCM	Fri, Oct 4, 2019	19.22	19.24	18.55	18.70
894	NASDAQ	HCM	Thu, Oct 3, 2019	17.77	19.27	17.77	19.00
893	NASDAQ	HCM	Wed, Oct 2, 2019	17.66	17.83	17.47	17.67
892	NASDAQ	HCM	Tue, Oct 1, 2019	17.90	17.99	17.48	17.68
891	NASDAQ	HCM	Mon, Sep 30, 2019	17.49	18.04	16.47	17.84
890	NASDAQ	HCM	Fri, Sep 27, 2019	18.60	18.75	17.81	17.97
889	NASDAQ	HCM	Thu, Sep 26, 2019	18.89	19.18	18.38	18.50
888	NASDAQ	HCM	Wed, Sep 25, 2019	18.97	19.44	18.40	18.91
887	NASDAQ	HCM	Tue, Sep 24, 2019	20.40	20.87	18.68	18.92
886	NASDAQ	HCM	Mon, Sep 23, 2019	20.39	20.73	19.83	20.48
885	NASDAQ	HCM	Fri, Sep 20, 2019	20.46	20.55	20.00	20.22
884	NASDAQ	HCM	Thu, Sep 19, 2019	20.88	21.36	20.23	20.39
883	NASDAQ	HCM	Wed, Sep 18, 2019	21.15	21.15	20.33	20.74
882	NASDAQ	HCM	Tue, Sep 17, 2019	20.46	21.21	20.37	21.11
881	NASDAQ	HCM	Mon, Sep 16, 2019	21.62	22.02	20.35	20.46
880	NASDAQ	HCM	Fri, Sep 13, 2019	22.21	22.34	21.73	21.77
879	NASDAQ	HCM	Thu, Sep 12, 2019	21.98	22.15	21.65	22.03
878	NASDAQ	HCM	Wed, Sep 11, 2019	21.76	22.06	21.70	21.96
877	NASDAQ	HCM	Tue, Sep 10, 2019	21.58	21.80	21.30	21.72
876	NASDAQ	HCM	Mon, Sep 9, 2019	21.34	21.80	21.19	21.64
875	NASDAQ	HCM	Fri, Sep 6, 2019	21.54	22.00	21.17	21.32
874	NASDAQ	HCM	Thu, Sep 5, 2019	21.35	21.72	21.04	21.48
873	NASDAQ	HCM	Wed, Sep 4, 2019	20.65	21.44	20.65	21.28
872	NASDAQ	HCM	Tue, Sep 3, 2019	21.73	21.99	20.61	20.63
871	NASDAQ	HCM	Fri, Aug 30, 2019	21.70	22.20	21.44	21.79
870	NASDAQ	HCM	Thu, Aug 29, 2019	21.10	21.73	21.01	21.69
869	NASDAQ	HCM	Wed, Aug 28, 2019	21.30	21.61	20.44	20.96
868	NASDAQ	HCM	Tue, Aug 27, 2019	20.99	21.49	20.17	21.31
867	NASDAQ	HCM	Mon, Aug 26, 2019	20.79	21.21	20.60	20.88
866	NASDAQ	HCM	Fri, Aug 23, 2019	21.10	21.30	20.62	20.68
865	NASDAQ	HCM	Thu, Aug 22, 2019	20.42	20.84	20.22	20.53
864	NASDAQ	HCM	Wed, Aug 21, 2019	20.31	20.52	19.61	20.40
863	NASDAQ	HCM	Tue, Aug 20, 2019	20.04	20.46	19.92	20.21
862	NASDAQ	HCM	Mon, Aug 19, 2019	20.80	20.93	19.91	20.00
861	NASDAQ	HCM	Fri, Aug 16, 2019	20.00	20.86	19.72	20.53
860	NASDAQ	HCM	Thu, Aug 15, 2019	19.54	20.04	19.24	19.96
859	NASDAQ	HCM	Wed, Aug 14, 2019	19.82	19.92	19.20	19.66
858	NASDAQ	HCM	Tue, Aug 13, 2019	20.20	20.28	19.73	20.10
857	NASDAQ	HCM	Mon, Aug 12, 2019	20.40	20.59	19.93	20.20
856	NASDAQ	HCM	Fri, Aug 9, 2019	20.70	21.16	20.44	20.59
855	NASDAQ	HCM	Thu, Aug 8, 2019	20.25	20.94	20.16	20.90
854	NASDAQ	HCM	Wed, Aug 7, 2019	20.18	20.21	19.93	19.98
853	NASDAQ	HCM	Tue, Aug 6, 2019	20.08	20.39	20.00	20.16
852	NASDAQ	HCM	Mon, Aug 5, 2019	20.00	20.20	19.55	19.81
851	NASDAQ	HCM	Fri, Aug 2, 2019	20.70	20.80	20.10	20.11
850	NASDAQ	HCM	Thu, Aug 1, 2019	21.18	21.38	20.51	20.73
849	NASDAQ	HCM	Wed, Jul 31, 2019	20.80	21.46	20.22	20.91
848	NASDAQ	HCM	Tue, Jul 30, 2019	20.49	21.05	20.10	20.74
847	NASDAQ	HCM	Mon, Jul 29, 2019	20.25	20.79	20.02	20.66
846	NASDAQ	HCM	Fri, Jul 26, 2019	20.64	20.90	20.36	20.68
845	NASDAQ	HCM	Thu, Jul 25, 2019	20.66	21.08	20.37	20.48
844	NASDAQ	HCM	Wed, Jul 24, 2019	20.43	20.76	20.38	20.59
843	NASDAQ	HCM	Tue, Jul 23, 2019	20.00	20.69	19.37	20.39
842	NASDAQ	HCM	Mon, Jul 22, 2019	20.90	20.90	20.14	20.18
841	NASDAQ	HCM	Fri, Jul 19, 2019	21.59	21.59	20.76	20.83
840	NASDAQ	HCM	Thu, Jul 18, 2019	21.80	21.80	20.94	21.22
839	NASDAQ	HCM	Wed, Jul 17, 2019	22.14	22.20	21.68	21.80
838	NASDAQ	HCM	Tue, Jul 16, 2019	22.06	22.24	21.75	22.16
837	NASDAQ	HCM	Mon, Jul 15, 2019	22.20	22.52	21.53	21.94
836	NASDAQ	HCM	Fri, Jul 12, 2019	22.62	22.64	21.86	22.18
835	NASDAQ	HCM	Thu, Jul 11, 2019	22.52	22.86	22.14	22.69
834	NASDAQ	HCM	Wed, Jul 10, 2019	22.84	23.00	21.95	22.30
833	NASDAQ	HCM	Tue, Jul 9, 2019	21.18	22.56	21.18	22.48
832	NASDAQ	HCM	Mon, Jul 8, 2019	22.56	22.82	21.16	21.18
831	NASDAQ	HCM	Fri, Jul 5, 2019	22.26	23.17	22.09	22.57
830	NASDAQ	HCM	Wed, Jul 3, 2019	22.03	22.70	22.00	22.32
829	NASDAQ	HCM	Tue, Jul 2, 2019	22.00	22.15	20.81	21.93
828	NASDAQ	HCM	Mon, Jul 1, 2019	22.20	23.00	21.90	21.98
827	NASDAQ	HCM	Fri, Jun 28, 2019	24.02	24.10	21.73	22.00
826	NASDAQ	HCM	Thu, Jun 27, 2019	29.35	30.30	29.19	30.20
825	NASDAQ	HCM	Wed, Jun 26, 2019	29.25	29.48	28.77	29.01
824	NASDAQ	HCM	Tue, Jun 25, 2019	29.00	29.66	28.54	29.23
823	NASDAQ	HCM	Mon, Jun 24, 2019	28.60	29.14	27.60	29.02
822	NASDAQ	HCM	Fri, Jun 21, 2019	28.65	28.70	28.14	28.61
821	NASDAQ	HCM	Thu, Jun 20, 2019	28.80	29.25	28.05	28.70
820	NASDAQ	HCM	Wed, Jun 19, 2019	28.37	28.79	27.68	28.67
819	NASDAQ	HCM	Tue, Jun 18, 2019	26.80	28.35	26.49	28.28
818	NASDAQ	HCM	Mon, Jun 17, 2019	26.00	27.21	26.00	26.55
817	NASDAQ	HCM	Fri, Jun 14, 2019	27.04	27.21	26.00	26.30
816	NASDAQ	HCM	Thu, Jun 13, 2019	26.87	27.15	26.49	27.04
815	NASDAQ	HCM	Wed, Jun 12, 2019	27.04	27.14	26.48	26.68
814	NASDAQ	HCM	Tue, Jun 11, 2019	27.39	27.56	26.18	27.20
813	NASDAQ	HCM	Mon, Jun 10, 2019	26.85	27.89	26.76	27.44
812	NASDAQ	HCM	Fri, Jun 7, 2019	26.00	26.78	26.00	26.66
811	NASDAQ	HCM	Thu, Jun 6, 2019	28.13	28.13	25.76	25.82
810	NASDAQ	HCM	Wed, Jun 5, 2019	27.47	28.25	27.07	28.10
809	NASDAQ	HCM	Tue, Jun 4, 2019	27.74	27.90	27.16	27.54
808	NASDAQ	HCM	Mon, Jun 3, 2019	27.82	28.05	27.18	27.84
807	NASDAQ	HCM	Fri, May 31, 2019	27.01	27.67	26.96	27.61
806	NASDAQ	HCM	Thu, May 30, 2019	28.65	29.07	27.25	27.30
805	NASDAQ	HCM	Wed, May 29, 2019	27.88	28.64	27.85	28.46
804	NASDAQ	HCM	Tue, May 28, 2019	26.94	27.98	26.80	27.92
803	NASDAQ	HCM	Fri, May 24, 2019	27.18	27.59	26.72	26.81
802	NASDAQ	HCM	Thu, May 23, 2019	26.68	27.13	26.53	26.90
801	NASDAQ	HCM	Wed, May 22, 2019	26.73	27.01	26.40	26.97
800	NASDAQ	HCM	Tue, May 21, 2019	27.00	27.37	26.28	26.75
799	NASDAQ	HCM	Mon, May 20, 2019	26.67	27.53	26.63	26.86
798	NASDAQ	HCM	Fri, May 17, 2019	26.20	27.11	25.32	26.74
797	NASDAQ	HCM	Thu, May 16, 2019	26.44	26.72	25.69	26.36
796	NASDAQ	HCM	Wed, May 15, 2019	23.99	26.62	23.69	26.39
795	NASDAQ	HCM	Tue, May 14, 2019	23.90	24.60	23.19	24.10
794	NASDAQ	HCM	Mon, May 13, 2019	25.04	25.35	23.55	23.60
793	NASDAQ	HCM	Fri, May 10, 2019	25.65	26.49	25.15	25.54
792	NASDAQ	HCM	Thu, May 9, 2019	28.91	29.24	25.55	25.61
791	NASDAQ	HCM	Wed, May 8, 2019	29.10	29.71	28.59	29.28
790	NASDAQ	HCM	Tue, May 7, 2019	29.99	30.15	28.94	29.23
789	NASDAQ	HCM	Mon, May 6, 2019	29.40	30.18	29.31	30.07
788	NASDAQ	HCM	Fri, May 3, 2019	29.80	30.00	29.39	29.86
787	NASDAQ	HCM	Thu, May 2, 2019	29.59	29.82	29.04	29.77
786	NASDAQ	HCM	Wed, May 1, 2019	30.10	30.26	29.55	29.59
785	NASDAQ	HCM	Tue, Apr 30, 2019	29.85	30.18	29.59	30.08
784	NASDAQ	HCM	Mon, Apr 29, 2019	30.15	30.66	29.73	29.77
783	NASDAQ	HCM	Fri, Apr 26, 2019	29.54	30.13	29.04	30.06
782	NASDAQ	HCM	Thu, Apr 25, 2019	29.49	29.77	28.97	29.25
781	NASDAQ	HCM	Wed, Apr 24, 2019	29.52	29.98	29.36	29.64
780	NASDAQ	HCM	Tue, Apr 23, 2019	30.34	30.44	29.66	29.72
779	NASDAQ	HCM	Mon, Apr 22, 2019	30.19	30.80	29.99	30.44
778	NASDAQ	HCM	Thu, Apr 18, 2019	30.60	30.68	29.80	30.35
777	NASDAQ	HCM	Wed, Apr 17, 2019	30.98	31.19	30.35	30.51
776	NASDAQ	HCM	Tue, Apr 16, 2019	31.55	31.55	30.67	30.97
775	NASDAQ	HCM	Mon, Apr 15, 2019	30.95	31.52	30.42	31.36
774	NASDAQ	HCM	Fri, Apr 12, 2019	31.28	31.54	30.97	31.20
773	NASDAQ	HCM	Thu, Apr 11, 2019	31.40	31.70	31.00	31.29
772	NASDAQ	HCM	Wed, Apr 10, 2019	31.19	32.55	31.01	31.49
771	NASDAQ	HCM	Tue, Apr 9, 2019	31.66	31.66	30.90	31.21
770	NASDAQ	HCM	Mon, Apr 8, 2019	31.15	31.85	30.89	31.78
769	NASDAQ	HCM	Fri, Apr 5, 2019	31.03	31.53	30.41	31.49
768	NASDAQ	HCM	Thu, Apr 4, 2019	31.58	31.64	30.53	31.04
767	NASDAQ	HCM	Wed, Apr 3, 2019	31.27	31.77	31.04	31.62
766	NASDAQ	HCM	Tue, Apr 2, 2019	30.94	31.57	30.51	31.22
765	NASDAQ	HCM	Mon, Apr 1, 2019	30.85	31.02	29.57	30.91
764	NASDAQ	HCM	Fri, Mar 29, 2019	30.35	30.91	30.13	30.58
763	NASDAQ	HCM	Thu, Mar 28, 2019	29.49	30.37	29.26	30.23
762	NASDAQ	HCM	Wed, Mar 27, 2019	28.68	29.86	28.48	29.27
761	NASDAQ	HCM	Tue, Mar 26, 2019	28.74	29.14	28.15	28.70
760	NASDAQ	HCM	Mon, Mar 25, 2019	28.45	28.52	27.90	28.52
759	NASDAQ	HCM	Fri, Mar 22, 2019	29.48	29.56	28.49	28.58
758	NASDAQ	HCM	Thu, Mar 21, 2019	29.13	29.86	29.13	29.71
757	NASDAQ	HCM	Wed, Mar 20, 2019	28.99	29.49	28.84	29.35
756	NASDAQ	HCM	Tue, Mar 19, 2019	28.43	29.27	28.43	29.00
755	NASDAQ	HCM	Mon, Mar 18, 2019	27.95	28.78	27.95	28.78
754	NASDAQ	HCM	Fri, Mar 15, 2019	28.04	28.28	27.38	27.92
753	NASDAQ	HCM	Thu, Mar 14, 2019	28.20	28.31	27.81	28.00
752	NASDAQ	HCM	Wed, Mar 13, 2019	28.27	28.78	27.91	28.00
751	NASDAQ	HCM	Tue, Mar 12, 2019	28.13	28.54	27.76	28.12
750	NASDAQ	HCM	Mon, Mar 11, 2019	27.11	28.18	26.57	27.96
749	NASDAQ	HCM	Fri, Mar 8, 2019	26.11	26.99	25.78	26.90
748	NASDAQ	HCM	Thu, Mar 7, 2019	27.28	27.33	25.95	26.41
747	NASDAQ	HCM	Wed, Mar 6, 2019	27.12	27.42	26.80	27.38
746	NASDAQ	HCM	Tue, Mar 5, 2019	26.58	27.30	26.44	27.13
745	NASDAQ	HCM	Mon, Mar 4, 2019	27.26	27.78	26.21	26.62
744	NASDAQ	HCM	Fri, Mar 1, 2019	26.19	27.01	25.85	26.82
743	NASDAQ	HCM	Thu, Feb 28, 2019	25.81	26.10	25.34	26.09
742	NASDAQ	HCM	Wed, Feb 27, 2019	25.42	25.88	25.35	25.80
741	NASDAQ	HCM	Tue, Feb 26, 2019	26.34	26.40	25.47	25.47
740	NASDAQ	HCM	Mon, Feb 25, 2019	26.25	26.79	26.18	26.46
739	NASDAQ	HCM	Fri, Feb 22, 2019	25.10	26.03	25.10	26.01
738	NASDAQ	HCM	Thu, Feb 21, 2019	25.09	25.35	24.47	24.98
737	NASDAQ	HCM	Wed, Feb 20, 2019	24.96	25.67	24.96	25.04
736	NASDAQ	HCM	Tue, Feb 19, 2019	25.69	25.95	24.38	24.95
735	NASDAQ	HCM	Fri, Feb 15, 2019	25.31	25.71	24.93	25.70
734	NASDAQ	HCM	Thu, Feb 14, 2019	24.98	25.69	24.89	25.05
733	NASDAQ	HCM	Wed, Feb 13, 2019	24.17	25.36	24.17	25.13
732	NASDAQ	HCM	Tue, Feb 12, 2019	23.12	24.26	23.07	24.12
731	NASDAQ	HCM	Mon, Feb 11, 2019	22.80	23.18	22.53	22.95
730	NASDAQ	HCM	Fri, Feb 8, 2019	22.54	22.83	22.21	22.70
729	NASDAQ	HCM	Thu, Feb 7, 2019	22.68	23.02	22.37	22.62
728	NASDAQ	HCM	Wed, Feb 6, 2019	22.64	22.83	22.28	22.77
727	NASDAQ	HCM	Tue, Feb 5, 2019	22.68	22.91	22.53	22.64
726	NASDAQ	HCM	Mon, Feb 4, 2019	22.81	22.81	22.40	22.69
725	NASDAQ	HCM	Fri, Feb 1, 2019	22.69	22.96	22.56	22.81
724	NASDAQ	HCM	Thu, Jan 31, 2019	22.58	22.92	22.55	22.70
723	NASDAQ	HCM	Wed, Jan 30, 2019	22.42	22.55	22.08	22.54
722	NASDAQ	HCM	Tue, Jan 29, 2019	22.25	22.52	21.94	22.26
721	NASDAQ	HCM	Mon, Jan 28, 2019	22.05	22.38	21.87	22.24
720	NASDAQ	HCM	Fri, Jan 25, 2019	22.01	22.33	21.51	22.28
719	NASDAQ	HCM	Thu, Jan 24, 2019	22.25	22.58	21.79	21.86
718	NASDAQ	HCM	Wed, Jan 23, 2019	22.08	22.38	21.78	22.25
717	NASDAQ	HCM	Tue, Jan 22, 2019	22.06	22.76	21.79	21.95
716	NASDAQ	HCM	Fri, Jan 18, 2019	21.97	22.21	21.72	22.15
715	NASDAQ	HCM	Thu, Jan 17, 2019	21.98	22.33	21.74	21.97
714	NASDAQ	HCM	Wed, Jan 16, 2019	22.00	22.48	21.58	21.99
713	NASDAQ	HCM	Tue, Jan 15, 2019	21.33	22.35	21.28	22.00
712	NASDAQ	HCM	Mon, Jan 14, 2019	21.47	21.71	21.15	21.27
711	NASDAQ	HCM	Fri, Jan 11, 2019	22.31	22.53	21.41	21.55
710	NASDAQ	HCM	Thu, Jan 10, 2019	22.39	22.57	21.94	22.46
709	NASDAQ	HCM	Wed, Jan 9, 2019	22.16	22.35	21.62	22.30
708	NASDAQ	HCM	Tue, Jan 8, 2019	21.55	22.23	20.83	21.86
707	NASDAQ	HCM	Mon, Jan 7, 2019	21.47	22.34	21.31	21.44
706	NASDAQ	HCM	Fri, Jan 4, 2019	22.16	22.16	21.00	21.45
705	NASDAQ	HCM	Thu, Jan 3, 2019	22.69	23.13	21.53	21.85
704	NASDAQ	HCM	Wed, Jan 2, 2019	22.82	23.25	22.28	22.80
703	NASDAQ	HCM	Mon, Dec 31, 2018	23.09	23.91	22.69	23.09
702	NASDAQ	HCM	Fri, Dec 28, 2018	24.24	24.30	22.92	23.17
701	NASDAQ	HCM	Thu, Dec 27, 2018	23.71	25.56	23.12	24.49
700	NASDAQ	HCM	Wed, Dec 26, 2018	23.98	24.12	22.96	23.94
699	NASDAQ	HCM	Mon, Dec 24, 2018	24.25	24.25	23.69	23.92
698	NASDAQ	HCM	Fri, Dec 21, 2018	27.82	27.82	23.95	24.27
697	NASDAQ	HCM	Thu, Dec 20, 2018	28.65	30.31	27.85	28.07
696	NASDAQ	HCM	Wed, Dec 19, 2018	31.78	32.20	31.31	31.39
695	NASDAQ	HCM	Tue, Dec 18, 2018	32.20	32.34	31.07	31.89
694	NASDAQ	HCM	Mon, Dec 17, 2018	33.59	33.59	31.60	32.00
693	NASDAQ	HCM	Fri, Dec 14, 2018	33.59	34.48	33.09	33.89
692	NASDAQ	HCM	Thu, Dec 13, 2018	33.37	34.25	32.26	34.00
691	NASDAQ	HCM	Wed, Dec 12, 2018	30.80	33.77	30.32	33.24
690	NASDAQ	HCM	Tue, Dec 11, 2018	30.94	30.94	30.14	30.46
689	NASDAQ	HCM	Mon, Dec 10, 2018	31.42	32.16	30.14	30.74
688	NASDAQ	HCM	Fri, Dec 7, 2018	31.51	32.82	30.83	31.62
687	NASDAQ	HCM	Thu, Dec 6, 2018	32.78	33.48	30.44	31.31
686	NASDAQ	HCM	Tue, Dec 4, 2018	35.60	35.60	32.66	32.93
685	NASDAQ	HCM	Mon, Dec 3, 2018	35.25	35.93	34.81	35.42
684	NASDAQ	HCM	Fri, Nov 30, 2018	34.23	34.60	32.73	34.47
683	NASDAQ	HCM	Thu, Nov 29, 2018	35.92	36.20	33.72	34.31
682	NASDAQ	HCM	Wed, Nov 28, 2018	35.00	36.13	34.70	36.11
681	NASDAQ	HCM	Tue, Nov 27, 2018	34.79	35.27	33.85	35.05
680	NASDAQ	HCM	Mon, Nov 26, 2018	33.76	35.84	33.36	35.67
679	NASDAQ	HCM	Fri, Nov 23, 2018	32.00	33.93	31.04	33.91
678	NASDAQ	HCM	Wed, Nov 21, 2018	32.00	32.90	30.76	32.25
677	NASDAQ	HCM	Tue, Nov 20, 2018	30.38	32.22	29.75	31.92
676	NASDAQ	HCM	Mon, Nov 19, 2018	29.91	31.14	28.60	30.90
675	NASDAQ	HCM	Fri, Nov 16, 2018	31.34	31.34	26.00	30.16
674	NASDAQ	HCM	Thu, Nov 15, 2018	37.50	37.50	35.00	36.60
673	NASDAQ	HCM	Wed, Nov 14, 2018	32.50	39.68	32.50	37.69
672	NASDAQ	HCM	Tue, Nov 13, 2018	31.93	32.50	31.32	32.15
671	NASDAQ	HCM	Mon, Nov 12, 2018	31.99	32.00	31.38	31.75
670	NASDAQ	HCM	Fri, Nov 9, 2018	32.07	32.33	31.63	32.09
669	NASDAQ	HCM	Thu, Nov 8, 2018	32.13	32.56	31.92	32.35
668	NASDAQ	HCM	Wed, Nov 7, 2018	32.40	32.51	31.87	32.15
667	NASDAQ	HCM	Tue, Nov 6, 2018	32.49	32.74	32.14	32.33
666	NASDAQ	HCM	Mon, Nov 5, 2018	32.40	32.80	32.12	32.69
665	NASDAQ	HCM	Fri, Nov 2, 2018	32.48	32.93	31.45	32.65
664	NASDAQ	HCM	Thu, Nov 1, 2018	32.82	32.82	32.02	32.31
663	NASDAQ	HCM	Wed, Oct 31, 2018	31.15	33.00	30.66	32.77
662	NASDAQ	HCM	Tue, Oct 30, 2018	29.75	31.18	29.02	31.14
661	NASDAQ	HCM	Mon, Oct 29, 2018	29.67	30.13	29.46	29.79
660	NASDAQ	HCM	Fri, Oct 26, 2018	29.47	29.82	28.73	29.61
659	NASDAQ	HCM	Thu, Oct 25, 2018	30.02	30.22	29.51	29.77
658	NASDAQ	HCM	Wed, Oct 24, 2018	29.84	30.09	29.16	29.98
657	NASDAQ	HCM	Tue, Oct 23, 2018	29.64	30.16	28.96	29.85
656	NASDAQ	HCM	Mon, Oct 22, 2018	30.39	30.61	29.75	29.96
655	NASDAQ	HCM	Fri, Oct 19, 2018	30.09	30.95	30.09	30.18
654	NASDAQ	HCM	Thu, Oct 18, 2018	30.70	30.70	29.50	29.97
653	NASDAQ	HCM	Wed, Oct 17, 2018	30.00	31.02	30.00	31.00
652	NASDAQ	HCM	Tue, Oct 16, 2018	28.77	30.22	28.77	30.02
651	NASDAQ	HCM	Mon, Oct 15, 2018	28.26	28.86	27.90	28.68
650	NASDAQ	HCM	Fri, Oct 12, 2018	29.08	29.08	28.05	28.67
649	NASDAQ	HCM	Thu, Oct 11, 2018	28.91	28.99	27.91	28.72
648	NASDAQ	HCM	Wed, Oct 10, 2018	29.93	30.29	28.96	29.03
647	NASDAQ	HCM	Tue, Oct 9, 2018	30.21	30.77	29.97	30.25
646	NASDAQ	HCM	Mon, Oct 8, 2018	30.36	30.50	29.19	30.37
645	NASDAQ	HCM	Fri, Oct 5, 2018	31.00	31.03	29.71	30.53
644	NASDAQ	HCM	Thu, Oct 4, 2018	32.51	32.51	30.86	31.41
643	NASDAQ	HCM	Wed, Oct 3, 2018	31.80	32.58	31.48	32.40
642	NASDAQ	HCM	Tue, Oct 2, 2018	32.60	32.60	31.62	31.78
641	NASDAQ	HCM	Mon, Oct 1, 2018	32.00	33.00	31.76	32.69
640	NASDAQ	HCM	Fri, Sep 28, 2018	31.52	32.68	31.52	32.19
639	NASDAQ	HCM	Thu, Sep 27, 2018	30.20	32.35	29.94	32.02
638	NASDAQ	HCM	Wed, Sep 26, 2018	28.73	30.40	28.71	30.09
637	NASDAQ	HCM	Tue, Sep 25, 2018	28.65	28.95	28.62	28.88
636	NASDAQ	HCM	Mon, Sep 24, 2018	28.50	28.89	28.32	28.58
635	NASDAQ	HCM	Fri, Sep 21, 2018	28.84	29.16	28.33	28.57
634	NASDAQ	HCM	Thu, Sep 20, 2018	28.43	29.00	28.23	28.81
633	NASDAQ	HCM	Wed, Sep 19, 2018	28.38	28.52	27.87	28.40
632	NASDAQ	HCM	Tue, Sep 18, 2018	28.41	28.55	27.91	28.25
631	NASDAQ	HCM	Mon, Sep 17, 2018	28.18	28.49	28.00	28.40
630	NASDAQ	HCM	Fri, Sep 14, 2018	28.39	28.78	28.04	28.25
629	NASDAQ	HCM	Thu, Sep 13, 2018	28.02	28.62	28.02	28.35
628	NASDAQ	HCM	Wed, Sep 12, 2018	27.46	28.16	27.22	28.12
627	NASDAQ	HCM	Tue, Sep 11, 2018	27.71	27.85	27.20	27.53
626	NASDAQ	HCM	Mon, Sep 10, 2018	27.85	27.90	27.03	27.81
625	NASDAQ	HCM	Fri, Sep 7, 2018	26.22	28.10	25.88	27.79
624	NASDAQ	HCM	Thu, Sep 6, 2018	28.54	28.99	25.76	26.55
623	NASDAQ	HCM	Wed, Sep 5, 2018	30.00	30.03	27.78	28.44
622	NASDAQ	HCM	Tue, Sep 4, 2018	29.28	29.28	27.84	28.74
621	NASDAQ	HCM	Fri, Aug 31, 2018	29.30	29.74	29.00	29.26
620	NASDAQ	HCM	Thu, Aug 30, 2018	29.52	29.94	29.30	29.46
619	NASDAQ	HCM	Wed, Aug 29, 2018	30.00	30.44	29.48	29.50
618	NASDAQ	HCM	Tue, Aug 28, 2018	29.10	30.30	29.10	30.06
617	NASDAQ	HCM	Mon, Aug 27, 2018	29.76	29.88	28.82	29.30
616	NASDAQ	HCM	Fri, Aug 24, 2018	28.50	29.27	28.50	28.93
615	NASDAQ	HCM	Thu, Aug 23, 2018	28.65	29.94	28.51	28.64
614	NASDAQ	HCM	Wed, Aug 22, 2018	28.78	29.77	28.56	28.86
613	NASDAQ	HCM	Tue, Aug 21, 2018	28.90	29.19	27.91	28.99
612	NASDAQ	HCM	Mon, Aug 20, 2018	29.17	29.82	28.80	29.03
611	NASDAQ	HCM	Fri, Aug 17, 2018	29.48	31.15	29.04	29.36
610	NASDAQ	HCM	Thu, Aug 16, 2018	29.42	31.70	29.12	29.67
609	NASDAQ	HCM	Wed, Aug 15, 2018	31.00	31.00	29.04	29.46
608	NASDAQ	HCM	Tue, Aug 14, 2018	31.58	32.23	30.85	31.05
607	NASDAQ	HCM	Mon, Aug 13, 2018	32.80	32.90	31.37	31.43
606	NASDAQ	HCM	Fri, Aug 10, 2018	32.10	33.00	31.60	32.90
605	NASDAQ	HCM	Thu, Aug 9, 2018	31.50	32.49	31.50	32.20
604	NASDAQ	HCM	Wed, Aug 8, 2018	31.60	32.06	30.64	31.48
603	NASDAQ	HCM	Tue, Aug 7, 2018	31.56	32.38	31.56	31.92
602	NASDAQ	HCM	Mon, Aug 6, 2018	31.74	32.17	31.22	32.00
601	NASDAQ	HCM	Fri, Aug 3, 2018	32.19	32.46	31.19	31.79
600	NASDAQ	HCM	Thu, Aug 2, 2018	33.14	33.35	31.90	32.09
599	NASDAQ	HCM	Wed, Aug 1, 2018	31.60	33.69	30.82	33.61
598	NASDAQ	HCM	Tue, Jul 31, 2018	32.77	33.56	31.50	31.77
597	NASDAQ	HCM	Mon, Jul 30, 2018	34.56	34.56	32.40	32.73
596	NASDAQ	HCM	Fri, Jul 27, 2018	34.36	34.74	32.62	34.38
595	NASDAQ	HCM	Thu, Jul 26, 2018	33.70	34.70	33.54	34.38
594	NASDAQ	HCM	Wed, Jul 25, 2018	33.23	33.90	32.95	33.81
593	NASDAQ	HCM	Tue, Jul 24, 2018	33.63	34.63	32.48	33.11
592	NASDAQ	HCM	Mon, Jul 23, 2018	33.90	34.58	33.50	34.34
591	NASDAQ	HCM	Fri, Jul 20, 2018	32.85	34.51	32.78	33.81
590	NASDAQ	HCM	Thu, Jul 19, 2018	33.42	33.88	32.58	32.84
589	NASDAQ	HCM	Wed, Jul 18, 2018	31.83	33.43	31.77	33.38
588	NASDAQ	HCM	Tue, Jul 17, 2018	31.76	32.31	31.50	31.83
587	NASDAQ	HCM	Mon, Jul 16, 2018	31.47	32.00	31.16	31.68
586	NASDAQ	HCM	Fri, Jul 13, 2018	31.75	32.22	31.15	31.67
585	NASDAQ	HCM	Thu, Jul 12, 2018	31.19	32.97	31.19	31.60
584	NASDAQ	HCM	Wed, Jul 11, 2018	29.96	31.35	29.85	30.95
583	NASDAQ	HCM	Tue, Jul 10, 2018	29.75	30.88	29.33	30.10
582	NASDAQ	HCM	Mon, Jul 9, 2018	30.67	30.88	29.65	29.72
581	NASDAQ	HCM	Fri, Jul 6, 2018	30.31	30.82	29.71	30.62
580	NASDAQ	HCM	Thu, Jul 5, 2018	30.26	30.64	29.99	30.40
579	NASDAQ	HCM	Tue, Jul 3, 2018	29.90	30.43	29.85	30.06
578	NASDAQ	HCM	Mon, Jul 2, 2018	30.11	30.73	29.49	30.03
577	NASDAQ	HCM	Fri, Jun 29, 2018	30.78	31.41	30.09	30.14
576	NASDAQ	HCM	Thu, Jun 28, 2018	30.39	30.58	30.20	30.58
575	NASDAQ	HCM	Wed, Jun 27, 2018	30.49	30.49	30.01	30.27
574	NASDAQ	HCM	Tue, Jun 26, 2018	30.27	30.72	30.10	30.40
573	NASDAQ	HCM	Mon, Jun 25, 2018	30.96	30.96	30.17	30.31
572	NASDAQ	HCM	Fri, Jun 22, 2018	31.04	31.22	30.30	31.11
571	NASDAQ	HCM	Thu, Jun 21, 2018	31.20	32.49	30.30	30.41
570	NASDAQ	HCM	Wed, Jun 20, 2018	30.14	31.97	30.14	31.15
569	NASDAQ	HCM	Tue, Jun 19, 2018	29.97	30.28	29.51	30.19
568	NASDAQ	HCM	Mon, Jun 18, 2018	32.77	32.77	29.77	30.11
567	NASDAQ	HCM	Fri, Jun 15, 2018	31.70	33.05	31.55	32.76
566	NASDAQ	HCM	Thu, Jun 14, 2018	32.89	32.94	31.20	31.70
565	NASDAQ	HCM	Wed, Jun 13, 2018	31.88	32.83	31.88	32.75
564	NASDAQ	HCM	Tue, Jun 12, 2018	32.10	32.83	31.90	32.26
563	NASDAQ	HCM	Mon, Jun 11, 2018	31.53	32.16	31.25	31.98
562	NASDAQ	HCM	Fri, Jun 8, 2018	28.72	31.89	28.72	31.33
561	NASDAQ	HCM	Thu, Jun 7, 2018	28.48	28.84	28.11	28.81
560	NASDAQ	HCM	Wed, Jun 6, 2018	28.96	28.96	27.80	28.21
559	NASDAQ	HCM	Tue, Jun 5, 2018	28.80	28.99	28.13	28.73
558	NASDAQ	HCM	Mon, Jun 4, 2018	28.52	29.48	27.85	28.65
557	NASDAQ	HCM	Fri, Jun 1, 2018	29.06	29.15	27.74	27.79
556	NASDAQ	HCM	Thu, May 31, 2018	28.74	29.45	28.70	29.10
555	NASDAQ	HCM	Wed, May 30, 2018	29.97	29.97	28.61	28.70
554	NASDAQ	HCM	Tue, May 29, 2018	30.12	30.47	28.73	30.07
553	NASDAQ	HCM	Fri, May 25, 2018	31.06	31.24	29.69	30.16
552	NASDAQ	HCM	Thu, May 24, 2018	33.25	33.50	31.25	31.40
551	NASDAQ	HCM	Wed, May 23, 2018	33.72	33.88	33.31	33.59
550	NASDAQ	HCM	Tue, May 22, 2018	33.28	34.17	33.10	33.67
549	NASDAQ	HCM	Mon, May 21, 2018	33.01	33.47	32.77	33.29
548	NASDAQ	HCM	Fri, May 18, 2018	33.07	33.20	32.51	33.01
547	NASDAQ	HCM	Thu, May 17, 2018	33.17	33.17	32.30	33.01
546	NASDAQ	HCM	Wed, May 16, 2018	33.59	33.64	33.03	33.17
545	NASDAQ	HCM	Tue, May 15, 2018	34.39	34.39	33.33	33.69
544	NASDAQ	HCM	Mon, May 14, 2018	34.49	35.03	33.73	34.46
543	NASDAQ	HCM	Fri, May 11, 2018	34.17	34.69	33.88	34.34
542	NASDAQ	HCM	Thu, May 10, 2018	34.49	34.50	33.87	34.08
541	NASDAQ	HCM	Wed, May 9, 2018	33.63	34.50	33.33	34.49
540	NASDAQ	HCM	Tue, May 8, 2018	33.78	33.99	33.43	33.65
539	NASDAQ	HCM	Mon, May 7, 2018	33.75	33.75	33.00	33.62
538	NASDAQ	HCM	Fri, May 4, 2018	33.49	33.98	33.15	33.58
537	NASDAQ	HCM	Thu, May 3, 2018	33.55	34.39	33.22	33.73
536	NASDAQ	HCM	Wed, May 2, 2018	33.50	34.11	33.00	33.55
535	NASDAQ	HCM	Tue, May 1, 2018	33.82	33.87	33.20	33.42
534	NASDAQ	HCM	Mon, Apr 30, 2018	33.50	34.20	33.42	34.05
533	NASDAQ	HCM	Fri, Apr 27, 2018	33.06	33.50	32.67	33.49
532	NASDAQ	HCM	Thu, Apr 26, 2018	33.33	33.38	31.88	32.96
531	NASDAQ	HCM	Wed, Apr 25, 2018	33.60	33.71	32.80	33.38
530	NASDAQ	HCM	Tue, Apr 24, 2018	33.40	33.93	33.22	33.50
529	NASDAQ	HCM	Mon, Apr 23, 2018	33.00	33.12	32.53	32.96
528	NASDAQ	HCM	Fri, Apr 20, 2018	33.81	33.81	32.64	32.93
527	NASDAQ	HCM	Thu, Apr 19, 2018	33.20	34.09	31.56	33.63
526	NASDAQ	HCM	Wed, Apr 18, 2018	32.61	33.92	32.54	33.16
525	NASDAQ	HCM	Tue, Apr 17, 2018	32.61	32.70	31.89	32.63
524	NASDAQ	HCM	Mon, Apr 16, 2018	31.97	32.77	31.77	32.66
523	NASDAQ	HCM	Fri, Apr 13, 2018	31.20	32.26	30.81	32.05
522	NASDAQ	HCM	Thu, Apr 12, 2018	31.42	31.50	30.73	31.25
521	NASDAQ	HCM	Wed, Apr 11, 2018	31.00	31.92	30.76	31.28
520	NASDAQ	HCM	Tue, Apr 10, 2018	30.75	31.50	30.16	31.24
519	NASDAQ	HCM	Mon, Apr 9, 2018	29.85	30.50	29.85	30.43
518	NASDAQ	HCM	Fri, Apr 6, 2018	29.70	29.71	29.11	29.67
517	NASDAQ	HCM	Thu, Apr 5, 2018	30.33	30.35	29.55	29.91
516	NASDAQ	HCM	Wed, Apr 4, 2018	29.56	30.30	29.11	30.15
515	NASDAQ	HCM	Tue, Apr 3, 2018	29.98	31.19	29.39	29.99
514	NASDAQ	HCM	Mon, Apr 2, 2018	29.47	31.37	29.17	29.68
513	NASDAQ	HCM	Thu, Mar 29, 2018	29.00	29.75	28.70	29.56
512	NASDAQ	HCM	Wed, Mar 28, 2018	31.00	31.00	28.65	28.87
511	NASDAQ	HCM	Tue, Mar 27, 2018	30.75	31.29	30.54	31.27
510	NASDAQ	HCM	Mon, Mar 26, 2018	31.75	32.04	30.00	30.51
509	NASDAQ	HCM	Fri, Mar 23, 2018	32.45	32.66	31.25	31.40
508	NASDAQ	HCM	Thu, Mar 22, 2018	34.12	34.58	32.00	32.68
507	NASDAQ	HCM	Wed, Mar 21, 2018	35.00	35.49	34.18	34.39
506	NASDAQ	HCM	Tue, Mar 20, 2018	34.59	35.41	34.59	35.23
505	NASDAQ	HCM	Mon, Mar 19, 2018	33.95	34.31	33.66	34.29
504	NASDAQ	HCM	Fri, Mar 16, 2018	34.50	34.66	33.60	33.68
503	NASDAQ	HCM	Thu, Mar 15, 2018	35.45	35.56	33.91	34.53
502	NASDAQ	HCM	Wed, Mar 14, 2018	36.12	36.12	35.00	35.43
501	NASDAQ	HCM	Tue, Mar 13, 2018	37.11	37.11	35.01	35.61
500	NASDAQ	HCM	Mon, Mar 12, 2018	36.60	37.75	36.50	36.90
499	NASDAQ	HCM	Fri, Mar 9, 2018	36.43	36.80	36.04	36.60
498	NASDAQ	HCM	Thu, Mar 8, 2018	35.67	36.45	35.67	36.09
497	NASDAQ	HCM	Wed, Mar 7, 2018	35.46	35.85	35.10	35.39
496	NASDAQ	HCM	Tue, Mar 6, 2018	35.00	36.44	34.49	35.59
495	NASDAQ	HCM	Mon, Mar 5, 2018	34.67	35.00	34.10	34.76
494	NASDAQ	HCM	Fri, Mar 2, 2018	34.45	35.15	33.67	34.41
493	NASDAQ	HCM	Thu, Mar 1, 2018	33.49	34.82	33.49	34.80
492	NASDAQ	HCM	Wed, Feb 28, 2018	33.87	34.22	33.21	33.66
491	NASDAQ	HCM	Tue, Feb 27, 2018	35.00	35.00	33.38	33.45
490	NASDAQ	HCM	Mon, Feb 26, 2018	34.33	34.71	33.62	34.61
489	NASDAQ	HCM	Fri, Feb 23, 2018	34.50	34.75	33.01	33.96
488	NASDAQ	HCM	Thu, Feb 22, 2018	32.93	34.49	32.72	33.98
487	NASDAQ	HCM	Wed, Feb 21, 2018	34.33	34.50	32.56	32.78
486	NASDAQ	HCM	Tue, Feb 20, 2018	33.60	34.91	33.25	34.48
485	NASDAQ	HCM	Fri, Feb 16, 2018	33.51	33.96	32.22	33.72
484	NASDAQ	HCM	Thu, Feb 15, 2018	34.00	34.50	33.07	33.81
483	NASDAQ	HCM	Wed, Feb 14, 2018	32.03	33.86	32.03	33.73
482	NASDAQ	HCM	Tue, Feb 13, 2018	30.84	32.44	30.84	32.13
481	NASDAQ	HCM	Mon, Feb 12, 2018	31.17	31.91	30.21	30.76
480	NASDAQ	HCM	Fri, Feb 9, 2018	33.00	33.24	30.12	30.62
479	NASDAQ	HCM	Thu, Feb 8, 2018	34.19	34.49	32.40	32.50
478	NASDAQ	HCM	Wed, Feb 7, 2018	32.99	34.43	32.78	33.79
477	NASDAQ	HCM	Tue, Feb 6, 2018	34.77	34.77	32.32	32.54
476	NASDAQ	HCM	Mon, Feb 5, 2018	36.31	36.96	35.11	35.20
475	NASDAQ	HCM	Fri, Feb 2, 2018	36.68	37.89	35.61	36.99
474	NASDAQ	HCM	Thu, Feb 1, 2018	37.40	37.43	36.20	37.08
473	NASDAQ	HCM	Wed, Jan 31, 2018	37.49	37.85	36.85	37.31
472	NASDAQ	HCM	Tue, Jan 30, 2018	36.01	37.71	36.01	37.26
471	NASDAQ	HCM	Mon, Jan 29, 2018	36.47	37.89	36.08	36.26
470	NASDAQ	HCM	Fri, Jan 26, 2018	37.13	37.20	36.00	36.01
469	NASDAQ	HCM	Thu, Jan 25, 2018	37.80	37.98	36.06	36.92
468	NASDAQ	HCM	Wed, Jan 24, 2018	38.08	39.13	37.38	37.81
467	NASDAQ	HCM	Tue, Jan 23, 2018	39.45	39.45	37.08	37.35
466	NASDAQ	HCM	Mon, Jan 22, 2018	39.52	39.89	38.55	39.37
465	NASDAQ	HCM	Fri, Jan 19, 2018	40.20	40.20	38.93	39.56
464	NASDAQ	HCM	Thu, Jan 18, 2018	39.86	40.85	39.55	39.77
463	NASDAQ	HCM	Wed, Jan 17, 2018	40.51	40.60	39.24	39.52
462	NASDAQ	HCM	Tue, Jan 16, 2018	39.85	40.48	39.12	40.22
461	NASDAQ	HCM	Fri, Jan 12, 2018	39.16	39.17	38.44	38.98
460	NASDAQ	HCM	Thu, Jan 11, 2018	39.10	39.10	38.31	38.45
459	NASDAQ	HCM	Wed, Jan 10, 2018	40.06	40.06	38.32	38.82
458	NASDAQ	HCM	Tue, Jan 9, 2018	41.45	41.98	39.77	40.20
457	NASDAQ	HCM	Mon, Jan 8, 2018	40.78	41.47	40.20	41.09
456	NASDAQ	HCM	Fri, Jan 5, 2018	40.68	40.82	39.87	40.48
455	NASDAQ	HCM	Thu, Jan 4, 2018	40.63	40.79	39.75	40.34
454	NASDAQ	HCM	Wed, Jan 3, 2018	41.71	42.00	39.61	40.12
453	NASDAQ	HCM	Tue, Jan 2, 2018	39.61	42.25	38.00	41.14
452	NASDAQ	HCM	Fri, Dec 29, 2017	38.92	40.26	38.58	39.42
451	NASDAQ	HCM	Thu, Dec 28, 2017	36.80	38.77	35.71	38.52
450	NASDAQ	HCM	Wed, Dec 27, 2017	35.23	36.86	35.15	36.14
449	NASDAQ	HCM	Tue, Dec 26, 2017	37.52	37.52	35.01	35.30
448	NASDAQ	HCM	Fri, Dec 22, 2017	33.90	37.09	33.90	36.97
447	NASDAQ	HCM	Thu, Dec 21, 2017	33.00	34.44	32.89	33.96
446	NASDAQ	HCM	Wed, Dec 20, 2017	32.70	32.78	32.25	32.49
445	NASDAQ	HCM	Tue, Dec 19, 2017	32.99	33.17	32.11	32.71
444	NASDAQ	HCM	Mon, Dec 18, 2017	32.73	33.65	32.44	33.11
443	NASDAQ	HCM	Fri, Dec 15, 2017	31.35	33.40	31.35	32.88
442	NASDAQ	HCM	Thu, Dec 14, 2017	31.05	31.90	30.69	31.11
441	NASDAQ	HCM	Wed, Dec 13, 2017	30.37	31.43	30.37	31.06
440	NASDAQ	HCM	Tue, Dec 12, 2017	31.31	31.49	30.20	30.26
439	NASDAQ	HCM	Mon, Dec 11, 2017	33.79	33.81	30.75	31.17
438	NASDAQ	HCM	Fri, Dec 8, 2017	34.20	34.38	33.50	33.89
437	NASDAQ	HCM	Thu, Dec 7, 2017	33.48	34.96	33.08	34.21
436	NASDAQ	HCM	Wed, Dec 6, 2017	33.20	33.85	33.11	33.85
435	NASDAQ	HCM	Tue, Dec 5, 2017	34.80	34.85	33.15	33.71
434	NASDAQ	HCM	Mon, Dec 4, 2017	34.46	35.43	34.16	35.04
433	NASDAQ	HCM	Fri, Dec 1, 2017	34.89	34.91	33.70	34.57
432	NASDAQ	HCM	Thu, Nov 30, 2017	33.22	35.00	32.72	34.59
431	NASDAQ	HCM	Wed, Nov 29, 2017	33.65	34.08	33.10	33.22
430	NASDAQ	HCM	Tue, Nov 28, 2017	34.64	34.64	33.38	33.57
429	NASDAQ	HCM	Mon, Nov 27, 2017	34.64	34.93	33.52	33.97
428	NASDAQ	HCM	Fri, Nov 24, 2017	34.72	34.80	34.41	34.59
427	NASDAQ	HCM	Wed, Nov 22, 2017	34.70	34.98	34.25	34.61
426	NASDAQ	HCM	Tue, Nov 21, 2017	34.71	35.01	34.25	34.78
425	NASDAQ	HCM	Mon, Nov 20, 2017	35.00	35.00	34.00	34.22
424	NASDAQ	HCM	Fri, Nov 17, 2017	35.87	36.32	34.16	35.15
423	NASDAQ	HCM	Thu, Nov 16, 2017	34.36	35.77	34.28	35.42
422	NASDAQ	HCM	Wed, Nov 15, 2017	31.57	34.56	31.06	34.36
421	NASDAQ	HCM	Tue, Nov 14, 2017	30.60	31.63	30.35	31.35
420	NASDAQ	HCM	Mon, Nov 13, 2017	30.00	30.99	30.00	30.54
419	NASDAQ	HCM	Fri, Nov 10, 2017	30.15	30.15	29.71	29.99
418	NASDAQ	HCM	Thu, Nov 9, 2017	30.01	30.90	30.00	30.25
417	NASDAQ	HCM	Wed, Nov 8, 2017	30.00	30.91	29.79	30.22
416	NASDAQ	HCM	Tue, Nov 7, 2017	29.60	30.48	29.60	30.20
415	NASDAQ	HCM	Mon, Nov 6, 2017	29.87	30.09	29.48	29.62
414	NASDAQ	HCM	Fri, Nov 3, 2017	29.48	31.22	29.48	29.57
413	NASDAQ	HCM	Thu, Nov 2, 2017	30.12	30.44	29.35	29.49
412	NASDAQ	HCM	Wed, Nov 1, 2017	30.50	31.21	30.18	30.37
411	NASDAQ	HCM	Tue, Oct 31, 2017	31.10	31.77	30.31	30.45
410	NASDAQ	HCM	Mon, Oct 30, 2017	32.00	32.98	31.01	31.08
409	NASDAQ	HCM	Fri, Oct 27, 2017	31.16	31.99	31.01	31.74
408	NASDAQ	HCM	Thu, Oct 26, 2017	29.49	31.65	27.81	30.64
407	NASDAQ	HCM	Wed, Oct 25, 2017	27.50	29.55	27.39	29.08
406	NASDAQ	HCM	Tue, Oct 24, 2017	27.77	28.05	27.56	27.69
405	NASDAQ	HCM	Mon, Oct 23, 2017	28.20	28.46	27.50	27.50
404	NASDAQ	HCM	Fri, Oct 20, 2017	27.93	28.23	27.50	27.77
403	NASDAQ	HCM	Thu, Oct 19, 2017	28.42	28.42	27.04	27.41
402	NASDAQ	HCM	Wed, Oct 18, 2017	29.87	29.93	28.71	28.82
401	NASDAQ	HCM	Tue, Oct 17, 2017	30.77	30.77	29.60	29.86
400	NASDAQ	HCM	Mon, Oct 16, 2017	31.00	32.00	30.00	30.39
399	NASDAQ	HCM	Fri, Oct 13, 2017	30.57	30.85	29.90	30.45
398	NASDAQ	HCM	Thu, Oct 12, 2017	30.90	30.90	30.01	30.31
397	NASDAQ	HCM	Wed, Oct 11, 2017	30.18	31.24	30.11	31.15
396	NASDAQ	HCM	Tue, Oct 10, 2017	30.21	30.49	29.71	30.00
395	NASDAQ	HCM	Mon, Oct 9, 2017	29.67	29.99	29.43	29.63
394	NASDAQ	HCM	Fri, Oct 6, 2017	29.80	30.00	29.41	29.59
393	NASDAQ	HCM	Thu, Oct 5, 2017	30.21	30.21	29.40	29.67
392	NASDAQ	HCM	Wed, Oct 4, 2017	32.03	32.03	29.83	30.20
391	NASDAQ	HCM	Tue, Oct 3, 2017	28.35	30.69	28.08	30.67
390	NASDAQ	HCM	Mon, Oct 2, 2017	27.30	28.50	26.90	27.96
389	NASDAQ	HCM	Fri, Sep 29, 2017	27.37	27.60	26.89	27.27
388	NASDAQ	HCM	Thu, Sep 28, 2017	27.37	27.81	26.86	27.24
387	NASDAQ	HCM	Wed, Sep 27, 2017	26.70	27.50	26.54	27.22
386	NASDAQ	HCM	Tue, Sep 26, 2017	25.83	27.10	25.54	26.60
385	NASDAQ	HCM	Mon, Sep 25, 2017	25.96	26.10	25.41	25.78
384	NASDAQ	HCM	Fri, Sep 22, 2017	25.57	25.88	25.26	25.88
383	NASDAQ	HCM	Thu, Sep 21, 2017	25.60	25.60	25.38	25.50
382	NASDAQ	HCM	Wed, Sep 20, 2017	25.60	25.60	25.30	25.55
381	NASDAQ	HCM	Tue, Sep 19, 2017	25.42	25.62	25.11	25.60
380	NASDAQ	HCM	Mon, Sep 18, 2017	25.74	25.74	25.10	25.26
379	NASDAQ	HCM	Fri, Sep 15, 2017	25.65	25.65	25.12	25.59
378	NASDAQ	HCM	Thu, Sep 14, 2017	25.40	25.53	25.10	25.53
377	NASDAQ	HCM	Wed, Sep 13, 2017	26.50	26.50	24.95	25.23
376	NASDAQ	HCM	Tue, Sep 12, 2017	25.22	26.07	25.00	25.33
375	NASDAQ	HCM	Mon, Sep 11, 2017	25.28	25.95	25.02	25.02
374	NASDAQ	HCM	Fri, Sep 8, 2017	25.62	25.62	25.11	25.28
373	NASDAQ	HCM	Thu, Sep 7, 2017	25.63	25.88	25.19	25.43
372	NASDAQ	HCM	Wed, Sep 6, 2017	25.68	25.86	25.50	25.63
371	NASDAQ	HCM	Tue, Sep 5, 2017	25.50	25.88	25.21	25.84
370	NASDAQ	HCM	Fri, Sep 1, 2017	25.21	25.79	25.11	25.70
369	NASDAQ	HCM	Thu, Aug 31, 2017	24.87	25.45	24.77	25.15
368	NASDAQ	HCM	Wed, Aug 30, 2017	24.45	24.96	24.43	24.72
367	NASDAQ	HCM	Tue, Aug 29, 2017	24.20	24.69	24.00	24.66
366	NASDAQ	HCM	Mon, Aug 28, 2017	24.14	24.72	23.83	24.42
365	NASDAQ	HCM	Fri, Aug 25, 2017	23.50	24.40	22.90	24.20
364	NASDAQ	HCM	Thu, Aug 24, 2017	24.00	24.33	23.50	23.50
363	NASDAQ	HCM	Wed, Aug 23, 2017	24.23	24.64	24.00	24.00
362	NASDAQ	HCM	Tue, Aug 22, 2017	24.19	24.47	23.80	24.45
361	NASDAQ	HCM	Mon, Aug 21, 2017	25.03	25.03	23.90	24.06
360	NASDAQ	HCM	Fri, Aug 18, 2017	24.83	25.36	24.75	25.06
359	NASDAQ	HCM	Thu, Aug 17, 2017	25.03	25.27	24.79	24.83
358	NASDAQ	HCM	Wed, Aug 16, 2017	25.03	25.39	24.65	25.13
357	NASDAQ	HCM	Tue, Aug 15, 2017	24.75	25.39	24.50	25.08
356	NASDAQ	HCM	Mon, Aug 14, 2017	24.70	24.78	24.38	24.59
355	NASDAQ	HCM	Fri, Aug 11, 2017	25.20	25.36	24.30	24.38
354	NASDAQ	HCM	Thu, Aug 10, 2017	26.00	26.03	25.46	25.60
353	NASDAQ	HCM	Wed, Aug 9, 2017	27.13	27.13	26.21	26.47
352	NASDAQ	HCM	Tue, Aug 8, 2017	26.80	27.96	26.62	27.50
351	NASDAQ	HCM	Mon, Aug 7, 2017	24.61	26.96	24.61	26.96
350	NASDAQ	HCM	Fri, Aug 4, 2017	23.69	25.67	23.43	24.60
349	NASDAQ	HCM	Thu, Aug 3, 2017	23.19	23.80	22.95	23.80
348	NASDAQ	HCM	Wed, Aug 2, 2017	22.65	23.29	22.65	23.29
347	NASDAQ	HCM	Tue, Aug 1, 2017	22.79	22.79	22.37	22.58
346	NASDAQ	HCM	Mon, Jul 31, 2017	22.41	22.71	21.80	22.15
345	NASDAQ	HCM	Fri, Jul 28, 2017	22.45	23.12	22.25	23.12
344	NASDAQ	HCM	Thu, Jul 27, 2017	23.50	23.50	21.44	22.62
343	NASDAQ	HCM	Wed, Jul 26, 2017	23.50	23.50	23.14	23.50
342	NASDAQ	HCM	Tue, Jul 25, 2017	23.35	23.50	23.30	23.50
341	NASDAQ	HCM	Mon, Jul 24, 2017	23.08	23.50	23.00	23.35
340	NASDAQ	HCM	Fri, Jul 21, 2017	22.99	23.19	22.65	22.96
339	NASDAQ	HCM	Thu, Jul 20, 2017	23.03	23.15	22.51	22.94
338	NASDAQ	HCM	Wed, Jul 19, 2017	23.30	23.30	23.00	23.01
337	NASDAQ	HCM	Tue, Jul 18, 2017	23.38	23.39	23.04	23.39
336	NASDAQ	HCM	Mon, Jul 17, 2017	23.09	23.49	23.00	23.30
335	NASDAQ	HCM	Fri, Jul 14, 2017	22.75	22.99	22.56	22.95
334	NASDAQ	HCM	Thu, Jul 13, 2017	22.57	22.57	22.32	22.50
333	NASDAQ	HCM	Wed, Jul 12, 2017	22.86	22.86	22.50	22.54
332	NASDAQ	HCM	Tue, Jul 11, 2017	23.37	23.37	22.60	22.61
331	NASDAQ	HCM	Mon, Jul 10, 2017	23.35	23.35	23.13	23.15
330	NASDAQ	HCM	Fri, Jul 7, 2017	23.49	23.49	23.15	23.32
329	NASDAQ	HCM	Thu, Jul 6, 2017	23.55	23.67	23.31	23.31
328	NASDAQ	HCM	Wed, Jul 5, 2017	23.24	23.75	23.20	23.75
327	NASDAQ	HCM	Mon, Jul 3, 2017	23.38	23.45	23.11	23.11
326	NASDAQ	HCM	Fri, Jun 30, 2017	23.57	23.68	23.31	23.31
325	NASDAQ	HCM	Thu, Jun 29, 2017	23.56	23.98	23.30	23.42
324	NASDAQ	HCM	Wed, Jun 28, 2017	22.90	23.69	22.82	23.53
323	NASDAQ	HCM	Tue, Jun 27, 2017	23.55	23.55	22.91	22.91
322	NASDAQ	HCM	Mon, Jun 26, 2017	23.74	23.74	23.38	23.54
321	NASDAQ	HCM	Fri, Jun 23, 2017	23.74	23.89	23.14	23.69
320	NASDAQ	HCM	Thu, Jun 22, 2017	23.31	23.60	22.84	23.60
319	NASDAQ	HCM	Wed, Jun 21, 2017	23.36	23.36	22.63	23.27
318	NASDAQ	HCM	Tue, Jun 20, 2017	23.59	23.75	23.02	23.24
317	NASDAQ	HCM	Mon, Jun 19, 2017	22.89	23.80	22.89	23.59
316	NASDAQ	HCM	Fri, Jun 16, 2017	22.71	23.11	22.62	22.93
315	NASDAQ	HCM	Thu, Jun 15, 2017	21.25	22.90	21.25	22.63
314	NASDAQ	HCM	Wed, Jun 14, 2017	21.00	21.20	20.94	21.15
313	NASDAQ	HCM	Tue, Jun 13, 2017	20.69	21.19	20.56	21.09
312	NASDAQ	HCM	Mon, Jun 12, 2017	20.08	20.86	19.80	20.52
311	NASDAQ	HCM	Fri, Jun 9, 2017	20.60	20.60	19.81	19.89
310	NASDAQ	HCM	Thu, Jun 8, 2017	20.32	20.84	20.21	20.84
309	NASDAQ	HCM	Wed, Jun 7, 2017	20.41	20.45	20.26	20.42
308	NASDAQ	HCM	Tue, Jun 6, 2017	20.60	20.70	20.53	20.54
307	NASDAQ	HCM	Mon, Jun 5, 2017	20.56	21.22	20.24	20.69
306	NASDAQ	HCM	Fri, Jun 2, 2017	20.26	21.00	20.26	20.59
305	NASDAQ	HCM	Thu, Jun 1, 2017	20.92	21.20	20.35	21.00
304	NASDAQ	HCM	Wed, May 31, 2017	20.83	21.75	20.65	21.23
303	NASDAQ	HCM	Tue, May 30, 2017	21.30	21.30	20.50	20.83
302	NASDAQ	HCM	Fri, May 26, 2017	20.85	21.40	20.45	20.99
301	NASDAQ	HCM	Thu, May 25, 2017	20.85	21.01	20.41	20.75
300	NASDAQ	HCM	Wed, May 24, 2017	20.53	21.25	20.36	20.75
299	NASDAQ	HCM	Tue, May 23, 2017	20.57	21.44	20.23	20.52
298	NASDAQ	HCM	Mon, May 22, 2017	20.22	21.78	20.15	20.15
297	NASDAQ	HCM	Fri, May 19, 2017	19.92	20.53	19.92	20.22
296	NASDAQ	HCM	Thu, May 18, 2017	20.75	20.75	19.58	19.70
295	NASDAQ	HCM	Wed, May 17, 2017	20.13	20.80	19.87	20.80
294	NASDAQ	HCM	Tue, May 16, 2017	19.86	20.98	19.82	20.02
293	NASDAQ	HCM	Mon, May 15, 2017	19.35	20.50	19.04	19.88
292	NASDAQ	HCM	Fri, May 12, 2017	18.92	19.74	18.83	18.87
291	NASDAQ	HCM	Thu, May 11, 2017	18.75	19.18	18.75	18.99
290	NASDAQ	HCM	Wed, May 10, 2017	19.34	19.34	18.73	18.78
289	NASDAQ	HCM	Tue, May 9, 2017	19.34	19.34	18.67	19.26
288	NASDAQ	HCM	Mon, May 8, 2017	19.00	19.23	18.69	19.18
287	NASDAQ	HCM	Fri, May 5, 2017	18.76	18.96	18.69	18.96
286	NASDAQ	HCM	Thu, May 4, 2017	19.00	19.00	18.64	18.68
285	NASDAQ	HCM	Wed, May 3, 2017	18.41	19.09	18.30	19.09
284	NASDAQ	HCM	Tue, May 2, 2017	19.25	19.40	18.30	18.30
283	NASDAQ	HCM	Mon, May 1, 2017	19.54	19.54	19.01	19.02
282	NASDAQ	HCM	Fri, Apr 28, 2017	18.75	19.49	18.75	19.49
281	NASDAQ	HCM	Thu, Apr 27, 2017	19.63	19.70	18.55	18.59
280	NASDAQ	HCM	Wed, Apr 26, 2017	19.79	19.90	19.47	19.47
279	NASDAQ	HCM	Tue, Apr 25, 2017	19.07	19.82	18.88	19.82
278	NASDAQ	HCM	Mon, Apr 24, 2017	18.47	19.10	18.39	18.88
277	NASDAQ	HCM	Fri, Apr 21, 2017	18.75	19.22	18.00	18.33
276	NASDAQ	HCM	Thu, Apr 20, 2017	19.57	19.87	18.51	18.51
275	NASDAQ	HCM	Wed, Apr 19, 2017	19.15	19.65	18.89	19.21
274	NASDAQ	HCM	Tue, Apr 18, 2017	19.97	20.22	19.00	19.01
273	NASDAQ	HCM	Mon, Apr 17, 2017	20.20	20.20	20.00	20.08
272	NASDAQ	HCM	Thu, Apr 13, 2017	19.97	20.17	19.85	20.14
271	NASDAQ	HCM	Wed, Apr 12, 2017	20.00	20.08	19.89	20.00
270	NASDAQ	HCM	Tue, Apr 11, 2017	20.00	20.25	19.80	19.80
269	NASDAQ	HCM	Mon, Apr 10, 2017	20.35	20.61	20.03	20.15
268	NASDAQ	HCM	Fri, Apr 7, 2017	20.68	20.70	20.25	20.27
267	NASDAQ	HCM	Thu, Apr 6, 2017	20.29	20.72	20.13	20.13
266	NASDAQ	HCM	Wed, Apr 5, 2017	19.63	20.47	19.50	20.25
265	NASDAQ	HCM	Tue, Apr 4, 2017	20.15	21.12	19.00	19.45
264	NASDAQ	HCM	Mon, Apr 3, 2017	20.12	20.19	19.80	20.12
263	NASDAQ	HCM	Fri, Mar 31, 2017	20.50	20.76	19.95	19.95
262	NASDAQ	HCM	Thu, Mar 30, 2017	19.75	21.70	19.70	20.57
261	NASDAQ	HCM	Wed, Mar 29, 2017	19.71	19.76	19.50	19.52
260	NASDAQ	HCM	Tue, Mar 28, 2017	19.63	20.91	19.35	19.51
259	NASDAQ	HCM	Mon, Mar 27, 2017	18.98	19.63	18.91	19.58
258	NASDAQ	HCM	Fri, Mar 24, 2017	18.94	19.17	18.80	19.01
257	NASDAQ	HCM	Thu, Mar 23, 2017	18.77	19.50	18.51	18.71
256	NASDAQ	HCM	Wed, Mar 22, 2017	18.92	19.04	18.58	18.75
255	NASDAQ	HCM	Tue, Mar 21, 2017	19.99	19.99	18.86	19.43
254	NASDAQ	HCM	Mon, Mar 20, 2017	19.50	20.47	18.50	18.76
253	NASDAQ	HCM	Fri, Mar 17, 2017	18.96	19.46	18.73	19.00
252	NASDAQ	HCM	Thu, Mar 16, 2017	20.15	20.25	18.70	18.99
251	NASDAQ	HCM	Wed, Mar 15, 2017	16.19	21.77	16.04	20.54
250	NASDAQ	HCM	Tue, Mar 14, 2017	15.90	16.67	15.74	16.00
249	NASDAQ	HCM	Mon, Mar 13, 2017	14.50	16.00	14.50	15.97
248	NASDAQ	HCM	Fri, Mar 10, 2017	14.26	14.34	14.15	14.16
247	NASDAQ	HCM	Thu, Mar 9, 2017	14.53	14.68	14.16	14.25
246	NASDAQ	HCM	Wed, Mar 8, 2017	14.42	14.94	14.36	14.36
245	NASDAQ	HCM	Tue, Mar 7, 2017	15.18	15.18	14.28	14.28
244	NASDAQ	HCM	Mon, Mar 6, 2017	13.66	14.85	13.20	14.85
243	NASDAQ	HCM	Fri, Mar 3, 2017	13.65	14.33	13.00	13.11
242	NASDAQ	HCM	Thu, Mar 2, 2017	13.00	13.52	12.62	12.85
241	NASDAQ	HCM	Wed, Mar 1, 2017	13.00	13.00	12.73	12.90
240	NASDAQ	HCM	Tue, Feb 28, 2017	13.51	13.68	12.73	12.74
239	NASDAQ	HCM	Mon, Feb 27, 2017	13.46	13.50	13.37	13.38
238	NASDAQ	HCM	Fri, Feb 24, 2017	13.00	13.83	13.00	13.34
237	NASDAQ	HCM	Thu, Feb 23, 2017	13.40	13.40	13.40	13.40
236	NASDAQ	HCM	Wed, Feb 22, 2017	13.28	13.61	13.26	13.40
235	NASDAQ	HCM	Tue, Feb 21, 2017	13.40	13.40	13.30	13.32
234	NASDAQ	HCM	Fri, Feb 17, 2017	13.40	13.40	13.35	13.38
233	NASDAQ	HCM	Thu, Feb 16, 2017	13.41	13.42	13.36	13.40
232	NASDAQ	HCM	Wed, Feb 15, 2017	13.62	13.68	13.53	13.53
231	NASDAQ	HCM	Tue, Feb 14, 2017	13.50	13.64	13.44	13.53
230	NASDAQ	HCM	Mon, Feb 13, 2017	13.54	13.76	13.49	13.49
229	NASDAQ	HCM	Fri, Feb 10, 2017	13.51	13.64	13.49	13.59
228	NASDAQ	HCM	Thu, Feb 9, 2017	13.51	13.70	13.51	13.70
227	NASDAQ	HCM	Wed, Feb 8, 2017	13.67	13.78	13.50	13.50
226	NASDAQ	HCM	Tue, Feb 7, 2017	13.78	13.99	13.64	13.74
225	NASDAQ	HCM	Mon, Feb 6, 2017	13.81	13.89	13.64	13.64
224	NASDAQ	HCM	Fri, Feb 3, 2017	13.99	14.03	13.80	13.97
223	NASDAQ	HCM	Thu, Feb 2, 2017	14.14	14.17	13.73	13.98
222	NASDAQ	HCM	Wed, Feb 1, 2017	13.86	14.20	13.86	13.96
221	NASDAQ	HCM	Tue, Jan 31, 2017	13.92	14.60	13.75	14.09
220	NASDAQ	HCM	Mon, Jan 30, 2017	14.03	14.33	14.03	14.12
219	NASDAQ	HCM	Fri, Jan 27, 2017	13.70	13.87	13.69	13.87
218	NASDAQ	HCM	Thu, Jan 26, 2017	13.85	13.85	13.50	13.59
217	NASDAQ	HCM	Wed, Jan 25, 2017	14.15	14.15	13.75	13.97
216	NASDAQ	HCM	Tue, Jan 24, 2017	13.71	14.06	13.20	13.20
215	NASDAQ	HCM	Mon, Jan 23, 2017	14.49	14.49	13.60	13.63
214	NASDAQ	HCM	Fri, Jan 20, 2017	14.00	14.00	13.51	13.89
213	NASDAQ	HCM	Thu, Jan 19, 2017	13.82	14.10	13.55	13.83
212	NASDAQ	HCM	Wed, Jan 18, 2017	13.93	14.00	13.78	13.85
211	NASDAQ	HCM	Tue, Jan 17, 2017	13.68	14.12	13.57	13.80
210	NASDAQ	HCM	Fri, Jan 13, 2017	14.05	14.06	13.78	13.81
209	NASDAQ	HCM	Thu, Jan 12, 2017	13.87	15.01	13.83	13.83
208	NASDAQ	HCM	Wed, Jan 11, 2017	13.73	14.00	13.60	13.97
207	NASDAQ	HCM	Tue, Jan 10, 2017	13.86	16.00	13.55	13.70
206	NASDAQ	HCM	Mon, Jan 9, 2017	14.29	14.45	13.56	13.64
205	NASDAQ	HCM	Fri, Jan 6, 2017	14.02	14.50	13.75	14.00
204	NASDAQ	HCM	Thu, Jan 5, 2017	14.23	14.35	13.66	14.29
203	NASDAQ	HCM	Wed, Jan 4, 2017	14.80	14.80	14.17	14.30
202	NASDAQ	HCM	Tue, Jan 3, 2017	14.20	14.95	14.19	14.95
201	NASDAQ	HCM	Fri, Dec 30, 2016	14.26	14.88	13.52	13.57
200	NASDAQ	HCM	Thu, Dec 29, 2016	13.87	14.10	13.63	13.71
199	NASDAQ	HCM	Wed, Dec 28, 2016	14.14	14.29	13.75	13.92
198	NASDAQ	HCM	Tue, Dec 27, 2016	14.00	14.20	13.70	14.10
197	NASDAQ	HCM	Fri, Dec 23, 2016	14.09	14.09	13.18	13.86
196	NASDAQ	HCM	Thu, Dec 22, 2016	14.00	14.23	13.96	14.23
195	NASDAQ	HCM	Wed, Dec 21, 2016	14.23	14.25	14.00	14.00
194	NASDAQ	HCM	Tue, Dec 20, 2016	14.07	14.30	13.43	14.30
193	NASDAQ	HCM	Mon, Dec 19, 2016	14.00	14.19	13.70	14.19
192	NASDAQ	HCM	Fri, Dec 16, 2016	14.77	14.77	14.00	14.03
191	NASDAQ	HCM	Thu, Dec 15, 2016	14.83	14.94	14.20	14.65
190	NASDAQ	HCM	Wed, Dec 14, 2016	14.93	14.94	14.72	14.76
189	NASDAQ	HCM	Tue, Dec 13, 2016	14.02	14.68	13.97	14.67
188	NASDAQ	HCM	Mon, Dec 12, 2016	13.86	14.29	13.75	13.77
187	NASDAQ	HCM	Fri, Dec 9, 2016	14.00	14.47	13.91	14.00
186	NASDAQ	HCM	Thu, Dec 8, 2016	14.76	14.76	13.95	14.49
185	NASDAQ	HCM	Wed, Dec 7, 2016	14.81	14.84	14.56	14.79
184	NASDAQ	HCM	Tue, Dec 6, 2016	14.98	14.98	14.53	14.94
183	NASDAQ	HCM	Mon, Dec 5, 2016	14.50	15.57	14.50	14.87
182	NASDAQ	HCM	Fri, Dec 2, 2016	14.09	16.06	13.58	14.36
181	NASDAQ	HCM	Thu, Dec 1, 2016	13.84	14.02	13.51	13.62
180	NASDAQ	HCM	Wed, Nov 30, 2016	12.92	13.97	12.92	13.84
179	NASDAQ	HCM	Tue, Nov 29, 2016	13.17	13.17	12.95	13.00
178	NASDAQ	HCM	Mon, Nov 28, 2016	13.00	13.00	12.58	13.00
177	NASDAQ	HCM	Fri, Nov 25, 2016	12.57	12.57	12.57	12.57
176	NASDAQ	HCM	Wed, Nov 23, 2016	12.37	12.57	12.37	12.57
175	NASDAQ	HCM	Tue, Nov 22, 2016	12.45	12.57	12.25	12.55
174	NASDAQ	HCM	Mon, Nov 21, 2016	12.29	12.66	12.19	12.49
173	NASDAQ	HCM	Fri, Nov 18, 2016	12.00	12.98	11.92	12.31
172	NASDAQ	HCM	Thu, Nov 17, 2016	12.20	12.36	11.90	12.01
171	NASDAQ	HCM	Wed, Nov 16, 2016	11.81	12.30	11.81	11.96
170	NASDAQ	HCM	Tue, Nov 15, 2016	12.18	12.30	11.78	11.80
169	NASDAQ	HCM	Mon, Nov 14, 2016	12.00	12.38	11.82	12.15
168	NASDAQ	HCM	Fri, Nov 11, 2016	12.48	13.00	12.01	12.10
167	NASDAQ	HCM	Thu, Nov 10, 2016	13.20	13.20	11.64	12.53
166	NASDAQ	HCM	Wed, Nov 9, 2016	11.80	13.80	11.75	13.79
165	NASDAQ	HCM	Tue, Nov 8, 2016	11.89	11.93	11.72	11.78
164	NASDAQ	HCM	Mon, Nov 7, 2016	12.00	12.12	11.79	11.86
163	NASDAQ	HCM	Fri, Nov 4, 2016	11.99	12.00	11.90	12.00
162	NASDAQ	HCM	Thu, Nov 3, 2016	11.96	12.09	11.80	11.92
161	NASDAQ	HCM	Wed, Nov 2, 2016	12.36	12.37	11.82	12.05
160	NASDAQ	HCM	Tue, Nov 1, 2016	12.18	12.18	11.80	11.94
159	NASDAQ	HCM	Mon, Oct 31, 2016	12.38	12.39	11.81	12.06
158	NASDAQ	HCM	Fri, Oct 28, 2016	11.73	12.41	11.65	11.88
157	NASDAQ	HCM	Thu, Oct 27, 2016	11.97	11.97	11.40	11.82
156	NASDAQ	HCM	Wed, Oct 26, 2016	11.59	11.76	11.56	11.76
155	NASDAQ	HCM	Tue, Oct 25, 2016	11.55	11.84	11.54	11.79
154	NASDAQ	HCM	Mon, Oct 24, 2016	11.84	11.84	11.47	11.63
153	NASDAQ	HCM	Fri, Oct 21, 2016	11.50	11.80	11.48	11.67
152	NASDAQ	HCM	Thu, Oct 20, 2016	11.44	11.70	11.44	11.63
151	NASDAQ	HCM	Wed, Oct 19, 2016	11.51	11.55	11.40	11.50
150	NASDAQ	HCM	Tue, Oct 18, 2016	11.23	11.73	11.23	11.54
149	NASDAQ	HCM	Mon, Oct 17, 2016	11.21	11.54	11.11	11.39
148	NASDAQ	HCM	Fri, Oct 14, 2016	11.35	11.49	10.61	11.30
147	NASDAQ	HCM	Thu, Oct 13, 2016	11.40	11.60	11.11	11.40
146	NASDAQ	HCM	Wed, Oct 12, 2016	11.54	11.65	11.26	11.26
145	NASDAQ	HCM	Tue, Oct 11, 2016	11.66	11.77	11.34	11.59
144	NASDAQ	HCM	Mon, Oct 10, 2016	11.77	11.95	11.63	11.77
143	NASDAQ	HCM	Fri, Oct 7, 2016	12.01	12.05	11.80	11.81
142	NASDAQ	HCM	Thu, Oct 6, 2016	12.07	12.30	11.91	11.91
141	NASDAQ	HCM	Wed, Oct 5, 2016	12.10	12.26	12.00	12.17
140	NASDAQ	HCM	Tue, Oct 4, 2016	11.98	12.21	11.95	12.10
139	NASDAQ	HCM	Mon, Oct 3, 2016	12.00	12.10	11.89	11.99
138	NASDAQ	HCM	Fri, Sep 30, 2016	11.98	12.05	11.90	11.90
137	NASDAQ	HCM	Thu, Sep 29, 2016	12.15	12.48	11.97	12.00
136	NASDAQ	HCM	Wed, Sep 28, 2016	12.16	12.26	11.81	12.10
135	NASDAQ	HCM	Tue, Sep 27, 2016	12.26	12.30	11.87	12.06
134	NASDAQ	HCM	Mon, Sep 26, 2016	12.09	12.48	11.88	12.17
133	NASDAQ	HCM	Fri, Sep 23, 2016	12.27	12.28	11.88	12.28
132	NASDAQ	HCM	Thu, Sep 22, 2016	12.22	12.35	12.04	12.10
131	NASDAQ	HCM	Wed, Sep 21, 2016	12.25	12.25	12.25	12.25
130	NASDAQ	HCM	Tue, Sep 20, 2016	12.25	12.26	12.05	12.19
129	NASDAQ	HCM	Mon, Sep 19, 2016	12.31	12.35	12.08	12.29
128	NASDAQ	HCM	Fri, Sep 16, 2016	12.33	12.47	12.31	12.47
127	NASDAQ	HCM	Thu, Sep 15, 2016	12.44	12.45	12.36	12.38
126	NASDAQ	HCM	Wed, Sep 14, 2016	12.50	12.64	12.36	12.44
125	NASDAQ	HCM	Tue, Sep 13, 2016	12.50	12.55	12.36	12.50
124	NASDAQ	HCM	Mon, Sep 12, 2016	12.50	12.53	12.45	12.50
123	NASDAQ	HCM	Fri, Sep 9, 2016	12.40	12.60	12.37	12.50
122	NASDAQ	HCM	Thu, Sep 8, 2016	12.51	12.56	12.41	12.50
121	NASDAQ	HCM	Wed, Sep 7, 2016	12.63	12.70	12.39	12.51
120	NASDAQ	HCM	Tue, Sep 6, 2016	12.46	12.67	12.37	12.53
119	NASDAQ	HCM	Fri, Sep 2, 2016	12.45	12.69	12.40	12.54
118	NASDAQ	HCM	Thu, Sep 1, 2016	12.50	12.56	12.41	12.45
117	NASDAQ	HCM	Wed, Aug 31, 2016	12.65	12.79	12.34	12.45
116	NASDAQ	HCM	Tue, Aug 30, 2016	12.47	12.75	12.33	12.42
115	NASDAQ	HCM	Mon, Aug 29, 2016	12.87	13.05	12.58	13.00
114	NASDAQ	HCM	Fri, Aug 26, 2016	12.61	13.05	12.58	12.95
113	NASDAQ	HCM	Thu, Aug 25, 2016	12.60	12.70	12.35	12.70
112	NASDAQ	HCM	Wed, Aug 24, 2016	12.62	12.73	12.34	12.70
111	NASDAQ	HCM	Tue, Aug 23, 2016	12.67	13.00	12.34	12.72
110	NASDAQ	HCM	Mon, Aug 22, 2016	12.59	12.63	12.28	12.50
109	NASDAQ	HCM	Fri, Aug 19, 2016	12.68	12.74	12.26	12.42
108	NASDAQ	HCM	Thu, Aug 18, 2016	12.80	12.80	12.40	12.75
107	NASDAQ	HCM	Wed, Aug 17, 2016	12.75	12.88	12.56	12.80
106	NASDAQ	HCM	Tue, Aug 16, 2016	12.80	12.90	12.40	12.71
105	NASDAQ	HCM	Mon, Aug 15, 2016	12.60	12.94	12.48	12.94
104	NASDAQ	HCM	Fri, Aug 12, 2016	12.15	13.18	12.15	13.14
103	NASDAQ	HCM	Thu, Aug 11, 2016	12.99	12.99	12.64	12.83
102	NASDAQ	HCM	Wed, Aug 10, 2016	13.00	13.00	12.90	12.93
101	NASDAQ	HCM	Tue, Aug 9, 2016	13.01	13.04	13.00	13.02
100	NASDAQ	HCM	Mon, Aug 8, 2016	13.07	13.15	12.95	13.02
99	NASDAQ	HCM	Fri, Aug 5, 2016	12.95	13.10	12.95	13.03
98	NASDAQ	HCM	Thu, Aug 4, 2016	13.07	13.11	13.00	13.01
97	NASDAQ	HCM	Wed, Aug 3, 2016	13.00	13.01	12.94	13.00
96	NASDAQ	HCM	Tue, Aug 2, 2016	13.27	13.30	13.01	13.09
95	NASDAQ	HCM	Mon, Aug 1, 2016	13.13	13.32	12.98	13.19
94	NASDAQ	HCM	Fri, Jul 29, 2016	13.13	13.13	12.90	13.13
93	NASDAQ	HCM	Thu, Jul 28, 2016	12.92	13.11	12.92	13.11
92	NASDAQ	HCM	Wed, Jul 27, 2016	13.02	13.18	12.89	13.18
91	NASDAQ	HCM	Tue, Jul 26, 2016	13.05	13.23	13.00	13.09
90	NASDAQ	HCM	Mon, Jul 25, 2016	12.97	13.10	12.97	13.08
89	NASDAQ	HCM	Fri, Jul 22, 2016	13.00	13.13	12.93	12.93
88	NASDAQ	HCM	Thu, Jul 21, 2016	13.01	13.11	13.00	13.00
87	NASDAQ	HCM	Wed, Jul 20, 2016	13.09	13.28	13.00	13.01
86	NASDAQ	HCM	Tue, Jul 19, 2016	13.18	13.52	12.96	13.00
85	NASDAQ	HCM	Mon, Jul 18, 2016	13.35	13.35	13.13	13.29
84	NASDAQ	HCM	Fri, Jul 15, 2016	13.01	13.48	13.01	13.48
83	NASDAQ	HCM	Thu, Jul 14, 2016	13.09	13.54	13.09	13.50
82	NASDAQ	HCM	Wed, Jul 13, 2016	13.01	13.27	12.95	13.03
81	NASDAQ	HCM	Tue, Jul 12, 2016	13.29	13.29	12.95	12.99
80	NASDAQ	HCM	Mon, Jul 11, 2016	13.50	13.55	13.00	13.36
79	NASDAQ	HCM	Fri, Jul 8, 2016	13.28	13.89	13.07	13.76
78	NASDAQ	HCM	Thu, Jul 7, 2016	13.04	13.36	12.99	13.34
77	NASDAQ	HCM	Wed, Jul 6, 2016	13.03	13.08	12.99	13.08
76	NASDAQ	HCM	Tue, Jul 5, 2016	13.02	13.40	12.99	13.32
75	NASDAQ	HCM	Fri, Jul 1, 2016	13.15	13.22	13.02	13.15
74	NASDAQ	HCM	Thu, Jun 30, 2016	13.11	13.29	12.99	13.15
73	NASDAQ	HCM	Wed, Jun 29, 2016	13.12	13.28	12.99	13.28
72	NASDAQ	HCM	Tue, Jun 28, 2016	12.98	13.11	12.97	13.06
71	NASDAQ	HCM	Mon, Jun 27, 2016	13.36	13.36	12.95	12.95
70	NASDAQ	HCM	Fri, Jun 24, 2016	13.00	13.70	13.00	13.23
69	NASDAQ	HCM	Thu, Jun 23, 2016	13.81	13.82	13.81	13.82
68	NASDAQ	HCM	Wed, Jun 22, 2016	13.97	14.00	13.79	13.79
67	NASDAQ	HCM	Tue, Jun 21, 2016	13.80	13.90	13.70	13.73
66	NASDAQ	HCM	Mon, Jun 20, 2016	14.18	14.18	13.70	13.70
65	NASDAQ	HCM	Fri, Jun 17, 2016	13.48	14.00	13.48	14.00
64	NASDAQ	HCM	Thu, Jun 16, 2016	14.18	14.18	13.47	13.47
63	NASDAQ	HCM	Wed, Jun 15, 2016	13.97	14.20	13.64	14.18
62	NASDAQ	HCM	Tue, Jun 14, 2016	13.50	13.65	13.36	13.36
61	NASDAQ	HCM	Mon, Jun 13, 2016	13.95	14.18	13.41	13.41
60	NASDAQ	HCM	Fri, Jun 10, 2016	13.85	14.08	13.80	13.95
59	NASDAQ	HCM	Thu, Jun 9, 2016	13.97	14.49	13.80	13.80
58	NASDAQ	HCM	Wed, Jun 8, 2016	13.90	14.29	13.88	14.02
57	NASDAQ	HCM	Tue, Jun 7, 2016	13.82	13.90	13.66	13.75
56	NASDAQ	HCM	Mon, Jun 6, 2016	13.50	13.80	13.50	13.53
55	NASDAQ	HCM	Fri, Jun 3, 2016	13.44	13.73	13.28	13.46
54	NASDAQ	HCM	Thu, Jun 2, 2016	13.50	13.64	13.50	13.51
53	NASDAQ	HCM	Wed, Jun 1, 2016	13.50	13.50	13.30	13.45
52	NASDAQ	HCM	Tue, May 31, 2016	13.27	13.50	12.52	12.52
51	NASDAQ	HCM	Fri, May 27, 2016	12.87	13.14	12.87	13.10
50	NASDAQ	HCM	Thu, May 26, 2016	12.50	12.78	12.50	12.53
49	NASDAQ	HCM	Wed, May 25, 2016	12.50	12.67	12.50	12.52
48	NASDAQ	HCM	Tue, May 24, 2016	12.39	12.74	12.31	12.50
47	NASDAQ	HCM	Mon, May 23, 2016	12.50	12.73	12.45	12.50
46	NASDAQ	HCM	Fri, May 20, 2016	12.50	12.54	12.32	12.32
45	NASDAQ	HCM	Thu, May 19, 2016	12.41	12.77	12.10	12.68
44	NASDAQ	HCM	Wed, May 18, 2016	12.53	12.70	12.37	12.48
43	NASDAQ	HCM	Tue, May 17, 2016	12.51	12.90	12.50	12.52
42	NASDAQ	HCM	Mon, May 16, 2016	12.53	12.80	12.39	12.77
41	NASDAQ	HCM	Fri, May 13, 2016	12.53	12.90	12.50	12.50
40	NASDAQ	HCM	Thu, May 12, 2016	12.86	12.90	12.80	12.80
39	NASDAQ	HCM	Wed, May 11, 2016	13.00	13.15	13.00	13.02
38	NASDAQ	HCM	Tue, May 10, 2016	13.45	13.45	12.87	12.93
37	NASDAQ	HCM	Mon, May 9, 2016	12.59	13.38	12.54	13.18
36	NASDAQ	HCM	Fri, May 6, 2016	12.65	13.80	12.65	13.80
35	NASDAQ	HCM	Thu, May 5, 2016	13.18	13.24	12.20	12.50
34	NASDAQ	HCM	Wed, May 4, 2016	12.43	13.08	12.23	13.08
33	NASDAQ	HCM	Tue, May 3, 2016	12.50	13.00	12.36	13.00
32	NASDAQ	HCM	Mon, May 2, 2016	13.15	13.15	9.80	12.95
31	NASDAQ	HCM	Fri, Apr 29, 2016	13.20	13.25	12.72	13.10
30	NASDAQ	HCM	Thu, Apr 28, 2016	13.40	13.43	13.10	13.33
29	NASDAQ	HCM	Wed, Apr 27, 2016	13.40	13.45	13.40	13.40
28	NASDAQ	HCM	Tue, Apr 26, 2016	13.40	13.47	13.38	13.45
27	NASDAQ	HCM	Mon, Apr 25, 2016	13.40	13.49	13.30	13.41
26	NASDAQ	HCM	Fri, Apr 22, 2016	13.40	13.45	13.30	13.40
25	NASDAQ	HCM	Thu, Apr 21, 2016	13.40	13.51	13.40	13.40
24	NASDAQ	HCM	Wed, Apr 20, 2016	13.40	13.81	13.35	13.52
23	NASDAQ	HCM	Tue, Apr 19, 2016	13.46	13.50	13.35	13.35
22	NASDAQ	HCM	Mon, Apr 18, 2016	13.54	13.65	13.48	13.48
21	NASDAQ	HCM	Fri, Apr 15, 2016	13.49	13.54	13.47	13.48
20	NASDAQ	HCM	Thu, Apr 14, 2016	13.61	13.61	13.37	13.46
19	NASDAQ	HCM	Wed, Apr 13, 2016	13.64	13.68	13.41	13.41
18	NASDAQ	HCM	Tue, Apr 12, 2016	13.35	14.70	13.35	13.37
17	NASDAQ	HCM	Mon, Apr 11, 2016	13.36	13.49	13.30	13.31
16	NASDAQ	HCM	Fri, Apr 8, 2016	13.50	13.50	13.30	13.30
15	NASDAQ	HCM	Thu, Apr 7, 2016	13.02	13.50	13.02	13.30
14	NASDAQ	HCM	Wed, Apr 6, 2016	13.50	13.50	13.21	13.34
13	NASDAQ	HCM	Tue, Apr 5, 2016	13.41	13.41	13.41	13.25
12	NASDAQ	HCM	Mon, Apr 4, 2016	13.40	13.56	13.30	13.41
11	NASDAQ	HCM	Fri, Apr 1, 2016	13.50	13.54	13.21	13.50
10	NASDAQ	HCM	Thu, Mar 31, 2016	13.20	13.35	13.20	13.25
9	NASDAQ	HCM	Wed, Mar 30, 2016	13.34	13.35	13.24	13.25
8	NASDAQ	HCM	Tue, Mar 29, 2016	13.35	13.42	13.30	13.36
7	NASDAQ	HCM	Mon, Mar 28, 2016	13.50	13.50	13.20	13.37
6	NASDAQ	HCM	Thu, Mar 24, 2016	13.38	13.38	13.38	13.49
5	NASDAQ	HCM	Wed, Mar 23, 2016	13.35	13.50	13.35	13.38
4	NASDAQ	HCM	Tue, Mar 22, 2016	13.21	13.50	13.21	13.38
3	NASDAQ	HCM	Mon, Mar 21, 2016	13.50	13.75	13.35	13.50
2	NASDAQ	HCM	Fri, Mar 18, 2016	13.42	13.50	13.30	13.50
1	NASDAQ	HCM	Thu, Mar 17, 2016	13.50	14.20	13.02	13.40
#	Exchange	Symbol	Date	Open	High	Low	Close

HUTCHMED (China) Limited - American Depositary Shares NASDAQ:HCM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024