|
Closing price on 12/31/2015
|
|
| Open |
30.90 |
| High |
31.00 |
| Low |
30.50 |
| Volume |
164,230 |
| Split-adjusted Price |
5.45 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2015
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.50
|
30.80
|
30.82
|
5.45
|
164,230
|
|
|
12/30/2015
|
+0.20 / +0.65%
|
30.90
|
31.30
|
30.90
|
30.90
|
31.01
|
5.46
|
292,580
|
|
|
12/29/2015
|
+0.80 / +2.68%
|
30.10
|
31.00
|
29.90
|
30.70
|
30.45
|
5.43
|
372,100
|
|
|
12/28/2015
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.80
|
29.90
|
29.91
|
5.29
|
245,800
|
|
|
12/25/2015
|
-0.50 / -1.66%
|
30.00
|
30.30
|
29.70
|
29.70
|
29.89
|
5.25
|
302,620
|
|
|
12/24/2015
|
-0.10 / -0.33%
|
30.30
|
30.50
|
30.20
|
30.20
|
30.32
|
5.34
|
72,040
|
|
|
12/23/2015
|
-0.30 / -0.98%
|
30.80
|
30.90
|
30.10
|
30.30
|
30.44
|
5.36
|
332,580
|
|
|
12/22/2015
|
-1.10 / -3.47%
|
31.50
|
31.60
|
30.60
|
30.60
|
31.05
|
5.41
|
215,720
|
|
|
12/21/2015
|
-0.20 / -0.63%
|
31.70
|
32.00
|
31.50
|
31.70
|
31.67
|
5.52
|
302,723
|
|
|
12/18/2015
|
-0.30 / -0.93%
|
32.00
|
32.30
|
31.90
|
31.90
|
32.10
|
5.55
|
211,510
|
|
|
12/17/2015
|
+0.20 / +0.63%
|
32.40
|
32.50
|
32.10
|
32.20
|
32.28
|
5.60
|
196,650
|
|
|
12/16/2015
|
+0.10 / +0.31%
|
32.10
|
32.20
|
32.00
|
32.00
|
32.09
|
5.57
|
281,020
|
|
|
12/15/2015
|
+0.50 / +1.59%
|
31.40
|
32.00
|
31.40
|
31.90
|
31.78
|
5.55
|
175,920
|
|
|
12/14/2015
|
+0.20 / +0.64%
|
31.40
|
31.40
|
31.20
|
31.40
|
31.32
|
5.47
|
91,760
|
|
|
12/11/2015
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.00
|
31.20
|
31.31
|
5.43
|
202,770
|
|
|
12/10/2015
|
-0.20 / -0.64%
|
31.30
|
31.80
|
31.20
|
31.20
|
31.42
|
5.43
|
244,490
|
|
|
12/9/2015
|
-0.70 / -2.18%
|
32.30
|
32.30
|
31.40
|
31.40
|
31.84
|
5.47
|
168,540
|
|
|
12/8/2015
|
+0.50 / +1.58%
|
31.50
|
32.30
|
31.30
|
32.10
|
31.59
|
5.59
|
226,750
|
|
|
12/7/2015
|
-0.40 / -1.25%
|
32.00
|
32.30
|
31.60
|
31.60
|
31.85
|
5.50
|
154,900
|
|
|
12/4/2015
|
-0.20 / -0.62%
|
32.20
|
32.30
|
31.90
|
32.00
|
32.12
|
5.57
|
187,850
|
|
|
12/3/2015
|
+0.20 / +0.63%
|
32.00
|
32.70
|
31.90
|
32.20
|
32.44
|
5.60
|
467,880
|
|
|
12/2/2015
|
+0.30 / +0.95%
|
31.60
|
32.50
|
31.60
|
32.00
|
31.94
|
5.57
|
274,820
|
|
|
12/1/2015
|
0.00 / 0.00%
|
31.70
|
32.30
|
31.50
|
31.70
|
31.81
|
5.52
|
230,310
|
|
|
11/30/2015
|
-1.00 / -3.06%
|
32.50
|
32.50
|
31.70
|
31.70
|
32.00
|
5.52
|
552,200
|
|
|
11/27/2015
|
-1.00 / -2.97%
|
33.80
|
33.80
|
32.70
|
32.70
|
33.13
|
5.69
|
550,870
|
|
|
11/26/2015
|
-0.80 / -2.32%
|
34.40
|
34.60
|
33.60
|
33.70
|
34.03
|
5.87
|
384,070
|
|
|
11/25/2015
|
-0.20 / -0.58%
|
34.30
|
34.70
|
34.10
|
34.50
|
34.42
|
6.00
|
240,540
|
|
|
11/24/2015
|
-0.10 / -0.29%
|
34.90
|
35.10
|
34.40
|
34.70
|
34.72
|
6.04
|
312,270
|
|
|
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
|
|
|