|
Closing price on 11/17/2011
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
32,060 |
| Split-adjusted Price |
1.66 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2011
|
-0.40 / -2.44%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.00
|
1.66
|
32,060
|
|
|
11/16/2011
|
+0.50 / +3.14%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.40
|
1.70
|
35,690
|
|
|
11/15/2011
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.90
|
1.65
|
48,810
|
|
|
11/14/2011
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.80
|
1.64
|
68,140
|
|
|
11/11/2011
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.00
|
1.66
|
35,880
|
|
|
11/10/2011
|
-0.40 / -2.41%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
1.68
|
81,460
|
|
|
11/9/2011
|
-0.30 / -1.78%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
1.73
|
14,820
|
|
|
11/8/2011
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.40
|
16.90
|
16.90
|
1.76
|
67,070
|
|
|
11/7/2011
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.40
|
16.70
|
16.70
|
1.74
|
67,690
|
|
|
11/4/2011
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
1.76
|
32,510
|
|
|
11/3/2011
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.00
|
1.77
|
26,800
|
|
|
11/2/2011
|
-0.60 / -3.45%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.80
|
1.75
|
129,900
|
|
|
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
|
|
|