|
Closing price on 8/15/2011
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
73,710 |
| Split-adjusted Price |
1.46 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2011
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
1.46
|
73,710
|
|
|
8/12/2011
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.90
|
1.45
|
80,470
|
|
|
8/11/2011
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
1.41
|
31,680
|
|
|
8/10/2011
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.60
|
1.42
|
42,980
|
|
|
8/9/2011
|
-0.40 / -2.37%
|
16.60
|
16.60
|
16.10
|
16.50
|
16.50
|
1.41
|
185,080
|
|
|
8/8/2011
|
-0.40 / -2.31%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
1.45
|
82,700
|
|
|
8/5/2011
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.30
|
1.48
|
56,900
|
|
|
8/4/2011
|
+0.80 / +4.85%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
1.48
|
24,050
|
|
|
8/3/2011
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
1.41
|
34,820
|
|
|
8/2/2011
|
-0.40 / -2.38%
|
16.80
|
17.10
|
16.40
|
16.40
|
16.40
|
1.40
|
106,680
|
|
|
8/1/2011
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
1.44
|
15,960
|
|
|
7/29/2011
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
1.45
|
31,810
|
|
|
7/28/2011
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.20
|
1.47
|
43,600
|
|
|
7/27/2011
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
1.45
|
17,250
|
|
|
7/26/2011
|
-0.10 / -0.59%
|
17.00
|
17.40
|
16.90
|
16.90
|
16.90
|
1.45
|
23,840
|
|
|
7/25/2011
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
1.45
|
19,880
|
|
|
7/22/2011
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
1.46
|
21,620
|
|
|
7/21/2011
|
-0.20 / -1.15%
|
17.40
|
17.80
|
17.20
|
17.20
|
17.20
|
1.47
|
26,300
|
|
|
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
|
|
|