|
Closing price on 1/20/2011
|
|
| Open |
28.80 |
| High |
29.50 |
| Low |
28.80 |
| Volume |
112,400 |
| Split-adjusted Price |
2.31 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
+0.10 / +0.35%
|
28.80
|
29.50
|
28.80
|
28.90
|
28.90
|
2.31
|
112,400
|
|
|
1/19/2011
|
-0.20 / -0.69%
|
29.10
|
29.50
|
28.60
|
28.80
|
28.80
|
2.30
|
32,280
|
|
|
1/18/2011
|
-0.30 / -1.02%
|
29.30
|
30.00
|
29.00
|
29.00
|
29.00
|
2.32
|
73,810
|
|
|
1/17/2011
|
+0.50 / +1.74%
|
29.20
|
30.20
|
29.00
|
29.30
|
29.30
|
2.34
|
92,240
|
|
|
1/14/2011
|
+0.30 / +1.05%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.80
|
2.30
|
37,790
|
|
|
1/13/2011
|
+0.10 / +0.35%
|
28.50
|
29.30
|
28.00
|
28.50
|
28.50
|
2.28
|
43,620
|
|
|
1/12/2011
|
+0.70 / +2.53%
|
29.00
|
29.00
|
27.70
|
28.40
|
28.40
|
2.27
|
51,410
|
|
|
1/11/2011
|
-1.20 / -4.15%
|
28.90
|
28.90
|
27.70
|
27.70
|
27.70
|
2.22
|
83,730
|
|
|
1/10/2011
|
-1.10 / -3.67%
|
29.80
|
29.90
|
28.80
|
28.90
|
28.90
|
2.31
|
106,610
|
|
|
1/7/2011
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.90
|
30.00
|
30.00
|
2.40
|
21,770
|
|
|
1/6/2011
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.00
|
30.20
|
30.20
|
2.42
|
38,980
|
|
|
1/5/2011
|
-0.40 / -1.31%
|
30.30
|
30.40
|
30.00
|
30.20
|
30.20
|
2.42
|
38,540
|
|
|
1/4/2011
|
+0.70 / +2.34%
|
30.50
|
30.90
|
30.40
|
30.60
|
30.60
|
2.45
|
53,180
|
|
|
12/31/2010
|
-0.20 / -0.66%
|
30.20
|
30.50
|
29.90
|
29.90
|
29.90
|
2.39
|
199,300
|
|
|
12/30/2010
|
-0.90 / -2.90%
|
31.10
|
31.10
|
30.10
|
30.10
|
30.10
|
2.41
|
82,440
|
|
|
12/29/2010
|
-1.00 / -3.13%
|
31.40
|
32.30
|
31.00
|
31.00
|
31.00
|
2.48
|
55,830
|
|
|
12/28/2010
|
+1.10 / +3.56%
|
31.00
|
32.00
|
30.70
|
32.00
|
32.00
|
2.56
|
119,800
|
|
|
12/27/2010
|
+0.20 / +0.65%
|
31.00
|
31.80
|
30.00
|
30.90
|
30.90
|
2.47
|
67,590
|
|
|
12/24/2010
|
+1.20 / +4.07%
|
29.50
|
30.90
|
29.50
|
30.70
|
30.70
|
2.46
|
184,380
|
|
|
12/23/2010
|
-0.50 / -1.67%
|
29.80
|
30.20
|
29.40
|
29.50
|
29.50
|
2.36
|
84,740
|
|
|
12/22/2010
|
-1.00 / -3.23%
|
31.50
|
31.50
|
30.00
|
30.00
|
30.00
|
2.40
|
86,610
|
|
|
12/21/2010
|
-0.50 / -1.59%
|
31.00
|
31.70
|
30.00
|
31.00
|
31.00
|
2.48
|
169,570
|
|
|
12/20/2010
|
-1.00 / -3.08%
|
33.70
|
33.70
|
31.50
|
31.50
|
31.50
|
2.52
|
154,850
|
|
|
12/17/2010
|
+1.10 / +3.50%
|
32.80
|
32.80
|
31.40
|
32.50
|
32.50
|
2.60
|
145,660
|
|
|
12/16/2010
|
-1.60 / -4.85%
|
31.80
|
32.50
|
31.40
|
31.40
|
31.40
|
2.51
|
191,630
|
|
|
12/15/2010
|
0.00 / 0.00%
|
33.50
|
34.10
|
32.00
|
33.00
|
33.00
|
2.64
|
155,920
|
|
|
12/14/2010
|
-1.70 / -4.90%
|
35.10
|
35.90
|
33.00
|
33.00
|
33.00
|
2.64
|
382,600
|
|
|
12/13/2010
|
+1.60 / +4.83%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
2.78
|
35,140
|
|
|
12/10/2010
|
+1.50 / +4.75%
|
32.40
|
33.10
|
31.70
|
33.10
|
33.10
|
2.65
|
402,450
|
|
|
12/9/2010
|
+1.50 / +4.98%
|
30.10
|
31.60
|
28.90
|
31.60
|
31.60
|
2.53
|
124,340
|
|
|