|
Closing price on 1/2/2013
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
21.40 |
| Volume |
72,680 |
| Split-adjusted Price |
2.51 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2013
|
-0.20 / -0.93%
|
22.00
|
22.20
|
21.40
|
21.40
|
21.40
|
2.51
|
72,680
|
|
|
12/28/2012
|
+0.80 / +3.85%
|
20.30
|
21.80
|
20.10
|
21.60
|
21.60
|
2.54
|
476,670
|
|
|
12/27/2012
|
+0.80 / +4.00%
|
20.50
|
20.80
|
20.00
|
20.80
|
20.80
|
2.44
|
180,600
|
|
|
12/26/2012
|
+0.70 / +3.63%
|
19.30
|
20.20
|
19.30
|
20.00
|
20.00
|
2.35
|
444,310
|
|
|
12/25/2012
|
+0.40 / +2.12%
|
18.90
|
19.30
|
18.60
|
19.30
|
19.30
|
2.27
|
270,020
|
|
|
12/24/2012
|
+0.10 / +0.53%
|
18.60
|
19.20
|
18.20
|
18.90
|
18.90
|
2.22
|
84,730
|
|
|
12/21/2012
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.50
|
18.80
|
18.80
|
2.21
|
500,840
|
|
|
12/20/2012
|
+0.40 / +2.17%
|
18.40
|
18.90
|
18.20
|
18.80
|
18.80
|
2.21
|
406,740
|
|
|
12/19/2012
|
+0.80 / +4.55%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.40
|
2.16
|
647,220
|
|
|
12/18/2012
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
2.07
|
81,940
|
|
|
12/17/2012
|
+0.40 / +2.27%
|
17.80
|
18.10
|
17.70
|
18.00
|
18.00
|
2.11
|
205,140
|
|
|
12/14/2012
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.60
|
2.07
|
231,180
|
|
|
12/13/2012
|
-0.40 / -2.23%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
2.06
|
221,040
|
|
|
12/12/2012
|
+0.70 / +4.07%
|
17.20
|
18.00
|
17.10
|
17.90
|
17.90
|
2.10
|
179,970
|
|
|
12/11/2012
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
2.02
|
63,430
|
|
|
12/10/2012
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.40
|
2.04
|
131,360
|
|
|
12/7/2012
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
1.96
|
121,450
|
|
|
12/6/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
1.97
|
44,570
|
|
|
12/5/2012
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
16.90
|
16.90
|
1.98
|
62,320
|
|
|
12/4/2012
|
+0.40 / +2.42%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.90
|
1.98
|
30,240
|
|
|
12/3/2012
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
1.94
|
143,130
|
|
|
11/30/2012
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
1.93
|
23,540
|
|
|
11/29/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
1.91
|
25,690
|
|
|
11/28/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
1.91
|
957,113
|
|
|
11/27/2012
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
1.91
|
85,850
|
|
|
11/26/2012
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
1.94
|
61,410
|
|
|
11/23/2012
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
1.97
|
25,950
|
|
|
11/22/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
1.98
|
37,360
|
|
|
11/21/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
1.98
|
58,760
|
|
|
11/20/2012
|
+0.20 / +1.20%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
1.98
|
14,030
|
|
|