|
Closing price on 11/1/2013
|
|
| Open |
18.70 |
| High |
18.80 |
| Low |
18.60 |
| Volume |
53,290 |
| Split-adjusted Price |
2.92 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2013
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.60
|
18.70
|
18.70
|
2.92
|
53,290
|
|
|
10/31/2013
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.80
|
2.93
|
127,090
|
|
|
10/30/2013
|
+0.30 / +1.61%
|
18.70
|
19.00
|
18.70
|
18.90
|
18.90
|
2.95
|
41,280
|
|
|
10/29/2013
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.60
|
2.90
|
64,240
|
|
|
10/28/2013
|
-0.60 / -3.14%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.50
|
2.88
|
167,700
|
|
|
10/25/2013
|
-4.50 / -19.07%
|
19.10
|
19.40
|
19.00
|
19.10
|
19.10
|
2.98
|
364,020
|
|
|
10/24/2013
|
+0.10 / +0.43%
|
23.60
|
23.70
|
23.40
|
23.60
|
23.60
|
2.94
|
371,050
|
|
|
10/23/2013
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.30
|
23.50
|
23.50
|
2.93
|
451,960
|
|
|
10/22/2013
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.20
|
23.50
|
23.50
|
2.93
|
176,210
|
|
|
10/21/2013
|
-0.10 / -0.43%
|
23.30
|
23.70
|
23.30
|
23.30
|
23.30
|
2.91
|
339,540
|
|
|
10/18/2013
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.30
|
23.40
|
23.40
|
2.92
|
534,280
|
|
|
10/17/2013
|
+0.30 / +1.28%
|
23.70
|
23.80
|
23.40
|
23.70
|
23.70
|
2.96
|
299,980
|
|
|
10/16/2013
|
+0.30 / +1.30%
|
23.30
|
23.70
|
23.10
|
23.40
|
23.40
|
2.92
|
454,690
|
|
|
10/15/2013
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.00
|
23.10
|
23.10
|
2.88
|
254,730
|
|
|
10/14/2013
|
+0.50 / +2.22%
|
22.60
|
23.40
|
22.50
|
23.00
|
23.00
|
2.87
|
278,600
|
|
|
10/11/2013
|
+0.10 / +0.45%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.50
|
2.81
|
133,420
|
|
|
10/10/2013
|
-0.60 / -2.61%
|
23.10
|
23.10
|
22.40
|
22.40
|
22.40
|
2.79
|
178,240
|
|
|
10/9/2013
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
2.87
|
102,410
|
|
|
10/8/2013
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.00
|
23.30
|
23.30
|
2.91
|
276,400
|
|
|
10/7/2013
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.00
|
23.20
|
23.20
|
2.89
|
176,400
|
|
|
10/4/2013
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.90
|
23.00
|
23.00
|
2.87
|
115,870
|
|
|
10/3/2013
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.90
|
22.90
|
2.86
|
131,850
|
|
|
10/2/2013
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.90
|
2.86
|
145,370
|
|
|
10/1/2013
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
22.90
|
22.90
|
2.86
|
200,240
|
|
|
9/30/2013
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.90
|
2.86
|
150,750
|
|
|
9/27/2013
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.40
|
22.70
|
22.70
|
2.83
|
62,910
|
|
|
9/26/2013
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.50
|
22.70
|
22.70
|
2.83
|
113,950
|
|
|
9/25/2013
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.90
|
2.86
|
90,510
|
|
|
9/24/2013
|
+0.50 / +2.25%
|
22.30
|
23.00
|
22.30
|
22.70
|
22.70
|
2.83
|
356,900
|
|
|
9/23/2013
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.20
|
2.77
|
68,370
|
|
|