|
Closing price on 12/23/2011
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
44,720 |
| Split-adjusted Price |
1.53 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2011
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.80
|
1.53
|
44,720
|
|
|
12/22/2011
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
1.53
|
142,340
|
|
|
12/21/2011
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
1.61
|
56,170
|
|
|
12/20/2011
|
-1.20 / -7.64%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
1.61
|
73,090
|
|
|
12/19/2011
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.70
|
1.63
|
68,110
|
|
|
12/16/2011
|
+0.60 / +3.95%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
1.64
|
135,840
|
|
|
12/15/2011
|
-0.50 / -3.18%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
1.58
|
109,960
|
|
|
12/14/2011
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.50
|
15.70
|
15.70
|
1.63
|
142,620
|
|
|
12/13/2011
|
-0.40 / -2.44%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
1.66
|
146,310
|
|
|
12/12/2011
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
1.70
|
79,020
|
|
|
12/9/2011
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.90
|
1.76
|
437,600
|
|
|
12/8/2011
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.00
|
1.77
|
85,130
|
|
|
12/7/2011
|
-0.20 / -1.14%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.30
|
1.80
|
100,770
|
|
|
12/6/2011
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.20
|
17.50
|
17.50
|
1.82
|
206,290
|
|
|
12/5/2011
|
+0.80 / +4.73%
|
17.40
|
17.70
|
17.10
|
17.70
|
17.70
|
1.84
|
222,920
|
|
|
12/2/2011
|
+0.70 / +4.32%
|
16.40
|
16.90
|
16.30
|
16.90
|
16.90
|
1.76
|
82,510
|
|
|
12/1/2011
|
+0.20 / +1.25%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
1.68
|
122,110
|
|
|
11/30/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.00
|
1.66
|
63,410
|
|
|
11/29/2011
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
1.66
|
22,380
|
|
|
11/28/2011
|
+0.40 / +2.53%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
1.68
|
661,830
|
|
|
11/25/2011
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
1.64
|
61,350
|
|
|
11/24/2011
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
1.66
|
19,900
|
|
|
11/23/2011
|
+0.10 / +0.63%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.10
|
1.67
|
28,220
|
|
|
11/22/2011
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.00
|
1.66
|
564,980
|
|
|
11/21/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
1.64
|
27,820
|
|
|
11/18/2011
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
1.65
|
57,540
|
|
|
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
|
|
|