|
Closing price on 11/1/2011
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
121,680 |
| Split-adjusted Price |
1.81 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2011
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.30
|
17.40
|
17.40
|
1.81
|
121,680
|
|
|
10/31/2011
|
+0.30 / +1.72%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.70
|
1.84
|
385,430
|
|
|
10/28/2011
|
+0.80 / +4.82%
|
17.20
|
17.40
|
16.70
|
17.40
|
17.40
|
1.81
|
158,470
|
|
|
10/27/2011
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.60
|
1.73
|
30,610
|
|
|
10/26/2011
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.40
|
1.70
|
29,290
|
|
|
10/25/2011
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.30
|
1.69
|
73,110
|
|
|
10/24/2011
|
-0.30 / -1.79%
|
17.20
|
17.30
|
16.50
|
16.50
|
16.50
|
1.71
|
127,800
|
|
|
10/21/2011
|
+0.70 / +4.35%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
1.75
|
185,350
|
|
|
10/20/2011
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.10
|
1.67
|
42,760
|
|
|
10/19/2011
|
+0.20 / +1.27%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.00
|
1.66
|
43,420
|
|
|
10/18/2011
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
1.64
|
66,040
|
|
|
10/17/2011
|
-0.60 / -3.61%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
1.66
|
57,940
|
|
|
10/14/2011
|
+0.20 / +1.22%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.60
|
1.73
|
35,320
|
|
|
10/13/2011
|
+0.50 / +3.14%
|
15.80
|
16.50
|
15.80
|
16.40
|
16.40
|
1.70
|
59,710
|
|
|
10/12/2011
|
-0.50 / -3.05%
|
16.30
|
16.30
|
15.70
|
15.90
|
15.90
|
1.65
|
173,290
|
|
|
10/11/2011
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.40
|
1.70
|
56,250
|
|
|
10/10/2011
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
1.69
|
87,040
|
|
|
10/7/2011
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.50
|
16.70
|
16.70
|
1.74
|
185,680
|
|
|
10/6/2011
|
+0.60 / +3.70%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.80
|
1.75
|
212,850
|
|
|
10/5/2011
|
+0.40 / +2.53%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
1.68
|
306,450
|
|
|
10/4/2011
|
-0.20 / -1.25%
|
15.50
|
16.10
|
15.50
|
15.80
|
15.80
|
1.64
|
166,510
|
|
|
10/3/2011
|
-0.60 / -3.61%
|
16.70
|
16.70
|
15.90
|
16.00
|
16.00
|
1.66
|
122,170
|
|
|
9/30/2011
|
-0.50 / -2.92%
|
17.00
|
17.30
|
16.40
|
16.60
|
16.60
|
1.73
|
89,590
|
|
|
9/29/2011
|
-0.80 / -4.47%
|
17.50
|
17.80
|
17.10
|
17.10
|
17.10
|
1.78
|
107,200
|
|
|
9/28/2011
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
17.90
|
17.90
|
1.86
|
68,110
|
|
|
9/27/2011
|
+0.10 / +0.56%
|
17.60
|
18.30
|
17.60
|
17.90
|
17.90
|
1.86
|
62,870
|
|
|
9/26/2011
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
1.85
|
67,650
|
|
|
9/23/2011
|
-0.50 / -2.70%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.00
|
1.87
|
175,330
|
|
|
9/22/2011
|
+0.30 / +1.65%
|
18.20
|
18.70
|
18.20
|
18.50
|
18.50
|
1.92
|
98,000
|
|
|
9/21/2011
|
+0.20 / +1.11%
|
18.30
|
18.60
|
18.00
|
18.20
|
18.20
|
1.89
|
127,310
|
|
|