|
Closing price on 6/4/2013
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
318,500 |
| Split-adjusted Price |
2.07 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2013
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.60
|
21.60
|
21.60
|
2.07
|
318,500
|
|
|
6/3/2013
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.70
|
2.08
|
162,220
|
|
|
5/31/2013
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.90
|
21.90
|
21.90
|
2.10
|
334,350
|
|
|
5/30/2013
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.90
|
2.10
|
160,860
|
|
|
5/29/2013
|
+0.40 / +1.86%
|
21.80
|
22.30
|
21.50
|
21.90
|
21.90
|
2.10
|
571,010
|
|
|
5/28/2013
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.50
|
21.50
|
2.06
|
216,770
|
|
|
5/27/2013
|
+0.30 / +1.42%
|
21.50
|
21.80
|
21.40
|
21.50
|
21.50
|
2.06
|
339,110
|
|
|
5/24/2013
|
+0.40 / +1.92%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.20
|
2.03
|
207,470
|
|
|
5/23/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.80
|
1.99
|
139,890
|
|
|
5/22/2013
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.80
|
1.99
|
217,480
|
|
|
5/21/2013
|
+0.70 / +3.47%
|
20.50
|
21.00
|
20.50
|
20.90
|
20.90
|
2.00
|
324,730
|
|
|
5/20/2013
|
+0.20 / +1.00%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.20
|
1.93
|
95,710
|
|
|
5/17/2013
|
-0.30 / -1.48%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.00
|
1.91
|
52,340
|
|
|
5/16/2013
|
+0.20 / +1.00%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.30
|
1.94
|
41,150
|
|
|
5/15/2013
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.10
|
1.92
|
179,690
|
|
|
5/14/2013
|
-1.90 / -8.64%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.10
|
1.92
|
147,000
|
|
|
5/13/2013
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.90
|
22.00
|
22.00
|
1.96
|
87,410
|
|
|
5/10/2013
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.10
|
22.10
|
1.97
|
171,230
|
|
|
5/9/2013
|
+0.40 / +1.84%
|
21.70
|
22.20
|
21.70
|
22.10
|
22.10
|
1.97
|
147,030
|
|
|
5/8/2013
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.70
|
1.94
|
147,380
|
|
|
5/7/2013
|
-0.40 / -1.82%
|
22.00
|
22.20
|
21.60
|
21.60
|
21.60
|
1.93
|
192,190
|
|
|
5/6/2013
|
+1.00 / +4.76%
|
21.20
|
22.00
|
21.10
|
22.00
|
22.00
|
1.96
|
146,760
|
|
|
5/3/2013
|
+0.20 / +0.96%
|
20.80
|
21.10
|
20.80
|
21.00
|
21.00
|
1.87
|
194,880
|
|
|
5/2/2013
|
+0.20 / +0.97%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.80
|
1.86
|
144,460
|
|
|
4/26/2013
|
-0.40 / -1.90%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.60
|
1.84
|
69,650
|
|
|
4/25/2013
|
+0.50 / +2.44%
|
20.70
|
21.10
|
20.60
|
21.00
|
21.00
|
1.87
|
129,570
|
|
|
4/24/2013
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.50
|
1.83
|
68,260
|
|
|
4/23/2013
|
+0.40 / +1.98%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.60
|
1.84
|
51,470
|
|
|
4/22/2013
|
-0.20 / -0.98%
|
20.30
|
20.60
|
20.20
|
20.20
|
20.20
|
1.80
|
145,290
|
|
|
4/18/2013
|
-0.50 / -2.39%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.40
|
1.82
|
194,390
|
|
|