|
Closing price on 7/20/2011
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
16,240 |
| Split-adjusted Price |
1.49 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2011
|
+0.70 / +4.19%
|
17.00
|
17.40
|
16.80
|
17.40
|
17.40
|
1.49
|
16,240
|
|
|
7/19/2011
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
1.43
|
12,430
|
|
|
7/18/2011
|
-0.30 / -1.73%
|
16.80
|
17.30
|
16.80
|
17.00
|
17.00
|
1.45
|
25,500
|
|
|
7/15/2011
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.30
|
1.48
|
7,170
|
|
|
7/14/2011
|
+0.20 / +1.17%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.30
|
1.48
|
25,870
|
|
|
7/13/2011
|
+0.20 / +1.18%
|
16.90
|
17.50
|
16.90
|
17.10
|
17.10
|
1.46
|
20,670
|
|
|
7/12/2011
|
-0.10 / -0.59%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.90
|
1.45
|
35,110
|
|
|
7/11/2011
|
-0.40 / -2.30%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.00
|
1.45
|
33,370
|
|
|
7/8/2011
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.40
|
17.40
|
1.49
|
47,940
|
|
|
7/7/2011
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.40
|
1.49
|
46,640
|
|
|
7/6/2011
|
-0.40 / -2.25%
|
17.80
|
18.10
|
17.40
|
17.40
|
17.40
|
1.49
|
65,980
|
|
|
7/5/2011
|
+0.80 / +4.71%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
1.52
|
80,320
|
|
|
7/4/2011
|
-0.20 / -1.16%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.00
|
1.45
|
9,680
|
|
|
7/1/2011
|
-0.30 / -1.71%
|
17.20
|
17.50
|
16.80
|
17.20
|
17.20
|
1.47
|
43,620
|
|
|
6/30/2011
|
-0.30 / -1.69%
|
17.80
|
18.20
|
17.50
|
17.50
|
17.50
|
1.50
|
48,730
|
|
|
6/29/2011
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.30
|
17.80
|
17.80
|
1.52
|
24,630
|
|
|
6/28/2011
|
-0.50 / -2.72%
|
18.00
|
18.40
|
17.80
|
17.90
|
17.90
|
1.53
|
26,380
|
|
|
6/27/2011
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.00
|
18.40
|
18.40
|
1.57
|
49,030
|
|
|
6/24/2011
|
+0.40 / +2.23%
|
17.70
|
18.40
|
17.70
|
18.30
|
18.30
|
1.57
|
12,440
|
|
|
6/23/2011
|
-0.60 / -3.24%
|
18.80
|
18.80
|
17.70
|
17.90
|
17.90
|
1.53
|
120,050
|
|
|
6/22/2011
|
-0.20 / -1.07%
|
18.70
|
19.50
|
18.50
|
18.50
|
18.50
|
1.58
|
43,760
|
|
|
6/21/2011
|
+0.80 / +4.47%
|
18.30
|
18.70
|
17.90
|
18.70
|
18.70
|
1.60
|
105,870
|
|
|
6/20/2011
|
-0.90 / -4.79%
|
18.30
|
18.80
|
17.90
|
17.90
|
17.90
|
1.53
|
111,320
|
|
|
6/17/2011
|
-0.90 / -4.57%
|
19.80
|
19.80
|
18.80
|
18.80
|
18.80
|
1.61
|
210,170
|
|
|
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
|
|
|