|
Closing price on 6/16/2011
|
|
| Open |
19.00 |
| High |
19.80 |
| Low |
18.30 |
| Volume |
183,930 |
| Split-adjusted Price |
1.69 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2011
|
+0.70 / +3.68%
|
19.00
|
19.80
|
18.30
|
19.70
|
19.70
|
1.69
|
183,930
|
|
|
6/15/2011
|
-0.90 / -4.52%
|
19.20
|
19.70
|
19.00
|
19.00
|
19.00
|
1.63
|
126,880
|
|
|
6/14/2011
|
-0.90 / -4.33%
|
20.00
|
21.10
|
19.50
|
19.90
|
19.90
|
1.70
|
222,780
|
|
|
6/13/2011
|
+0.20 / +0.97%
|
20.60
|
21.50
|
20.60
|
20.80
|
20.80
|
1.72
|
124,760
|
|
|
6/10/2011
|
+0.90 / +4.57%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.60
|
1.70
|
318,570
|
|
|
6/9/2011
|
0.00 / 0.00%
|
19.00
|
20.50
|
19.00
|
19.70
|
19.70
|
1.63
|
222,240
|
|
|
6/8/2011
|
+0.70 / +3.68%
|
19.40
|
19.80
|
18.80
|
19.70
|
19.70
|
1.63
|
194,920
|
|
|
6/7/2011
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.57
|
94,970
|
|
|
6/6/2011
|
+0.80 / +4.62%
|
17.20
|
18.10
|
17.00
|
18.10
|
18.10
|
1.50
|
128,060
|
|
|
6/3/2011
|
-0.30 / -1.70%
|
18.40
|
18.40
|
17.00
|
17.30
|
17.30
|
1.43
|
662,790
|
|
|
6/2/2011
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.46
|
50,740
|
|
|
6/1/2011
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
1.39
|
80,780
|
|
|
5/31/2011
|
-0.10 / -0.62%
|
15.40
|
16.00
|
15.30
|
16.00
|
16.00
|
1.32
|
69,880
|
|
|
5/30/2011
|
-0.80 / -4.73%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
1.33
|
49,410
|
|
|
5/27/2011
|
+0.80 / +4.97%
|
16.50
|
16.90
|
16.10
|
16.90
|
16.90
|
1.40
|
123,690
|
|
|
5/26/2011
|
+0.70 / +4.55%
|
14.70
|
16.10
|
14.70
|
16.10
|
16.10
|
1.33
|
217,990
|
|
|
5/25/2011
|
-0.80 / -4.94%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.40
|
1.27
|
121,620
|
|
|
5/24/2011
|
-0.80 / -4.71%
|
16.50
|
16.80
|
16.20
|
16.20
|
16.20
|
1.34
|
100,500
|
|
|
5/23/2011
|
-0.80 / -4.49%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
1.41
|
71,310
|
|
|
5/20/2011
|
-0.60 / -3.26%
|
18.70
|
18.70
|
17.80
|
17.80
|
17.80
|
1.47
|
39,110
|
|
|
5/19/2011
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.40
|
1.52
|
23,080
|
|
|
5/18/2011
|
-0.70 / -3.59%
|
19.00
|
19.90
|
18.80
|
18.80
|
18.80
|
1.55
|
42,790
|
|
|
5/17/2011
|
-0.50 / -2.50%
|
19.80
|
20.20
|
19.30
|
19.50
|
19.50
|
1.61
|
28,270
|
|
|
5/16/2011
|
-0.60 / -2.91%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.00
|
1.65
|
24,680
|
|
|
5/13/2011
|
-0.40 / -1.90%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.60
|
1.70
|
16,990
|
|
|
5/12/2011
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
21.00
|
21.00
|
1.74
|
16,920
|
|
|
5/11/2011
|
-0.40 / -1.88%
|
21.20
|
21.20
|
20.90
|
20.90
|
20.90
|
1.73
|
8,080
|
|
|
5/10/2011
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.80
|
21.30
|
21.30
|
1.76
|
14,960
|
|
|
5/9/2011
|
+0.40 / +1.91%
|
21.10
|
21.30
|
20.90
|
21.30
|
21.30
|
1.76
|
26,440
|
|
|
5/6/2011
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.90
|
1.73
|
5,440
|
|
|