|
Closing price on 12/9/2011
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
437,600 |
| Split-adjusted Price |
1.76 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|