|
Closing price on 4/4/2012
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
272,070 |
| Split-adjusted Price |
2.01 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
-0.30 / -1.58%
|
19.30
|
19.50
|
18.50
|
18.70
|
18.70
|
2.01
|
272,070
|
|
|
4/3/2012
|
+0.90 / +4.97%
|
18.40
|
19.00
|
18.20
|
19.00
|
19.00
|
2.04
|
460,690
|
|
|
3/30/2012
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.70
|
18.10
|
18.10
|
1.94
|
384,340
|
|
|
3/29/2012
|
-0.70 / -3.70%
|
19.00
|
19.00
|
18.00
|
18.20
|
18.20
|
1.95
|
423,270
|
|
|
3/28/2012
|
-0.10 / -0.53%
|
18.50
|
18.90
|
18.10
|
18.90
|
18.90
|
2.03
|
503,160
|
|
|
3/27/2012
|
-0.90 / -4.52%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.00
|
2.04
|
1,499,930
|
|
|
3/26/2012
|
-0.30 / -1.49%
|
20.70
|
20.70
|
19.70
|
19.90
|
19.90
|
2.14
|
434,170
|
|
|
3/23/2012
|
+0.70 / +3.59%
|
19.50
|
20.40
|
19.50
|
20.20
|
20.20
|
2.17
|
416,610
|
|
|
3/22/2012
|
-0.40 / -2.01%
|
19.50
|
20.10
|
19.40
|
19.50
|
19.50
|
2.09
|
457,070
|
|
|
3/21/2012
|
+0.80 / +4.19%
|
19.40
|
20.00
|
19.30
|
19.90
|
19.90
|
2.14
|
1,030,360
|
|
|
3/20/2012
|
+0.60 / +3.24%
|
18.60
|
19.10
|
18.50
|
19.10
|
19.10
|
2.05
|
429,790
|
|
|
3/19/2012
|
-0.10 / -0.54%
|
18.10
|
19.00
|
18.10
|
18.50
|
18.50
|
1.99
|
467,450
|
|
|
3/16/2012
|
+0.80 / +4.49%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.60
|
2.00
|
1,093,740
|
|
|
3/15/2012
|
+0.80 / +4.71%
|
17.00
|
17.80
|
16.60
|
17.80
|
17.80
|
1.91
|
457,540
|
|
|
3/14/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
1.83
|
285,420
|
|
|
3/13/2012
|
+0.80 / +4.94%
|
16.70
|
17.00
|
16.40
|
17.00
|
17.00
|
1.83
|
226,410
|
|
|
3/12/2012
|
-0.60 / -3.57%
|
17.00
|
17.00
|
16.10
|
16.20
|
16.20
|
1.74
|
267,180
|
|
|
3/9/2012
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.50
|
16.80
|
16.80
|
1.80
|
200,760
|
|
|
3/8/2012
|
-0.80 / -4.49%
|
17.40
|
17.80
|
17.00
|
17.00
|
17.00
|
1.83
|
508,350
|
|
|
3/7/2012
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.10
|
17.80
|
17.80
|
1.91
|
406,850
|
|
|
3/6/2012
|
-0.60 / -3.26%
|
18.40
|
19.00
|
17.60
|
17.80
|
17.80
|
1.91
|
1,144,800
|
|
|
3/5/2012
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.98
|
197,730
|
|
|
3/2/2012
|
+0.70 / +4.14%
|
16.90
|
17.60
|
16.20
|
17.60
|
17.60
|
1.89
|
588,890
|
|
|
3/1/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.50
|
16.90
|
16.90
|
1.82
|
220,620
|
|
|
2/29/2012
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.10
|
16.90
|
16.90
|
1.82
|
313,980
|
|
|
2/28/2012
|
-0.80 / -4.60%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.60
|
1.78
|
456,320
|
|
|
2/27/2012
|
+0.50 / +2.96%
|
17.00
|
17.60
|
16.90
|
17.40
|
17.40
|
1.87
|
344,370
|
|
|
2/24/2012
|
-0.10 / -0.59%
|
17.00
|
17.70
|
16.90
|
16.90
|
16.90
|
1.82
|
458,250
|
|
|
2/23/2012
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.30
|
17.00
|
17.00
|
1.83
|
561,660
|
|
|
2/22/2012
|
+0.70 / +4.52%
|
15.30
|
16.20
|
15.30
|
16.20
|
16.20
|
1.74
|
356,990
|
|
|