Closing price on 11/23/2015
|
|
Open |
34.10 |
High |
35.20 |
Low |
34.10 |
Volume |
881,870 |
Split-adjusted Price |
6.06 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2015
|
+0.80 / +2.35%
|
34.10
|
35.20
|
34.10
|
34.80
|
34.83
|
6.06
|
881,870
|
|
11/20/2015
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.70
|
34.00
|
33.84
|
5.92
|
315,360
|
|
11/19/2015
|
-0.40 / -1.17%
|
34.30
|
34.30
|
33.80
|
33.80
|
33.97
|
5.88
|
243,650
|
|
11/18/2015
|
-0.30 / -0.87%
|
34.50
|
34.60
|
34.20
|
34.20
|
34.39
|
5.95
|
225,630
|
|
11/17/2015
|
+0.10 / +0.29%
|
34.50
|
34.80
|
34.40
|
34.50
|
34.54
|
6.00
|
153,080
|
|
11/16/2015
|
+0.10 / +0.29%
|
34.40
|
34.90
|
34.30
|
34.40
|
34.53
|
5.99
|
200,030
|
|
11/13/2015
|
+0.40 / +1.18%
|
33.90
|
34.60
|
33.90
|
34.30
|
34.27
|
5.97
|
669,612
|
|
11/12/2015
|
-0.70 / -2.02%
|
34.50
|
34.60
|
33.70
|
33.90
|
34.06
|
5.90
|
648,270
|
|
11/11/2015
|
-0.20 / -0.57%
|
34.70
|
35.10
|
34.50
|
34.60
|
34.79
|
6.02
|
333,060
|
|
11/10/2015
|
-0.50 / -1.42%
|
35.20
|
35.50
|
34.80
|
34.80
|
35.10
|
6.06
|
286,790
|
|
11/9/2015
|
-0.20 / -0.56%
|
35.40
|
35.60
|
35.30
|
35.30
|
35.39
|
6.14
|
205,270
|
|
11/6/2015
|
-0.20 / -0.56%
|
35.90
|
36.00
|
35.50
|
35.50
|
35.68
|
6.18
|
316,240
|
|
11/5/2015
|
+0.10 / +0.28%
|
35.50
|
35.90
|
35.50
|
35.70
|
35.70
|
6.21
|
147,830
|
|
11/4/2015
|
-0.20 / -0.56%
|
36.00
|
36.40
|
35.60
|
35.60
|
36.00
|
6.20
|
364,570
|
|
11/3/2015
|
+0.20 / +0.56%
|
35.50
|
36.00
|
35.40
|
35.80
|
35.65
|
6.23
|
268,670
|
|
11/2/2015
|
-0.20 / -0.56%
|
35.80
|
35.90
|
35.50
|
35.60
|
35.67
|
6.20
|
337,900
|
|
10/30/2015
|
-0.40 / -1.10%
|
36.50
|
36.50
|
35.80
|
35.80
|
35.94
|
6.23
|
902,370
|
|
10/29/2015
|
+0.60 / +1.69%
|
35.90
|
36.50
|
35.60
|
36.20
|
36.01
|
6.30
|
405,940
|
|
10/28/2015
|
-0.50 / -1.39%
|
36.30
|
36.30
|
35.50
|
35.60
|
35.86
|
6.20
|
550,030
|
|
10/27/2015
|
0.00 / 0.00%
|
36.20
|
36.40
|
36.00
|
36.10
|
36.17
|
6.28
|
293,310
|
|
10/26/2015
|
-0.50 / -1.37%
|
36.60
|
36.60
|
36.10
|
36.10
|
36.24
|
6.28
|
511,190
|
|
10/23/2015
|
-0.40 / -1.08%
|
37.00
|
37.00
|
36.50
|
36.60
|
36.69
|
6.37
|
437,750
|
|
10/22/2015
|
+1.10 / +3.06%
|
35.80
|
37.00
|
35.80
|
37.00
|
36.40
|
6.44
|
610,780
|
|
10/21/2015
|
-0.70 / -1.91%
|
36.10
|
36.50
|
35.90
|
35.90
|
36.11
|
6.25
|
1,510,410
|
|
10/20/2015
|
-0.40 / -1.08%
|
36.80
|
36.90
|
36.40
|
36.60
|
36.68
|
6.37
|
897,450
|
|
10/19/2015
|
-0.60 / -1.60%
|
37.60
|
37.60
|
37.00
|
37.00
|
37.27
|
6.44
|
1,380,880
|
|
10/16/2015
|
-0.40 / -1.05%
|
38.40
|
38.40
|
37.60
|
37.60
|
38.01
|
6.54
|
643,440
|
|
10/15/2015
|
-0.10 / -0.26%
|
38.10
|
38.20
|
37.90
|
38.00
|
38.04
|
6.61
|
489,020
|
|
10/14/2015
|
0.00 / 0.00%
|
38.20
|
38.50
|
38.00
|
38.10
|
38.19
|
6.63
|
624,150
|
|
10/13/2015
|
-0.30 / -0.78%
|
38.20
|
38.50
|
37.90
|
38.10
|
38.16
|
6.63
|
768,010
|
|
|