|
Closing price on 12/10/2012
|
|
| Open |
16.70 |
| High |
17.40 |
| Low |
16.70 |
| Volume |
131,360 |
| Split-adjusted Price |
2.04 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2012
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.40
|
2.04
|
131,360
|
|
|
12/7/2012
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
1.96
|
121,450
|
|
|
12/6/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
1.97
|
44,570
|
|
|
12/5/2012
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
16.90
|
16.90
|
1.98
|
62,320
|
|
|
12/4/2012
|
+0.40 / +2.42%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.90
|
1.98
|
30,240
|
|
|
12/3/2012
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
1.94
|
143,130
|
|
|
11/30/2012
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
1.93
|
23,540
|
|
|
11/29/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
1.91
|
25,690
|
|
|
11/28/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
1.91
|
957,113
|
|
|
11/27/2012
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
1.91
|
85,850
|
|
|
11/26/2012
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
1.94
|
61,410
|
|
|
11/23/2012
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
1.97
|
25,950
|
|
|
11/22/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
1.98
|
37,360
|
|
|
11/21/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
1.98
|
58,760
|
|
|
11/20/2012
|
+0.20 / +1.20%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
1.98
|
14,030
|
|
|
11/19/2012
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
1.96
|
67,260
|
|
|
11/16/2012
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
2.00
|
38,830
|
|
|
11/15/2012
|
-0.10 / -0.59%
|
16.90
|
17.40
|
16.90
|
16.90
|
16.90
|
1.98
|
57,660
|
|
|
11/14/2012
|
-0.10 / -0.58%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.00
|
2.00
|
73,180
|
|
|
11/13/2012
|
-0.40 / -2.29%
|
17.70
|
17.90
|
17.10
|
17.10
|
17.10
|
2.01
|
36,170
|
|
|
11/12/2012
|
+0.80 / +4.79%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
2.06
|
107,920
|
|
|
11/9/2012
|
+0.40 / +2.45%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
1.96
|
38,210
|
|
|
11/8/2012
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
1.91
|
42,630
|
|
|
11/7/2012
|
+0.40 / +2.47%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.60
|
1.95
|
55,000
|
|
|
11/6/2012
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
1.90
|
32,860
|
|
|
11/5/2012
|
-0.30 / -1.81%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.30
|
1.91
|
78,700
|
|
|
11/2/2012
|
-0.80 / -4.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.60
|
1.95
|
141,100
|
|
|
11/1/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
2.04
|
6,420
|
|
|
10/31/2012
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.40
|
2.04
|
5,630
|
|
|
10/30/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.06
|
13,940
|
|
|