|
Closing price on 8/25/2010
|
|
| Open |
32.30 |
| High |
32.30 |
| Low |
30.70 |
| Volume |
91,000 |
| Split-adjusted Price |
2.37 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-1.60 / -4.95%
|
32.30
|
32.30
|
30.70
|
30.70
|
30.70
|
2.37
|
91,000
|
|
|
8/24/2010
|
-1.70 / -5.00%
|
32.50
|
33.00
|
32.30
|
32.30
|
32.30
|
2.50
|
190,380
|
|
|
8/23/2010
|
-0.90 / -2.58%
|
35.80
|
35.80
|
33.60
|
34.00
|
34.00
|
2.63
|
21,200
|
|
|
8/20/2010
|
+1.20 / +3.56%
|
34.00
|
34.90
|
33.00
|
34.90
|
34.90
|
2.70
|
93,170
|
|
|
8/19/2010
|
-0.70 / -2.03%
|
33.30
|
34.40
|
33.20
|
33.70
|
33.70
|
2.61
|
146,340
|
|
|
8/18/2010
|
-1.60 / -4.44%
|
35.10
|
35.20
|
34.40
|
34.40
|
34.40
|
2.66
|
181,060
|
|
|
8/17/2010
|
-0.90 / -2.44%
|
36.10
|
36.50
|
35.70
|
36.00
|
36.00
|
2.78
|
55,530
|
|
|
8/16/2010
|
+1.50 / +4.24%
|
36.80
|
37.10
|
36.00
|
36.90
|
36.90
|
2.85
|
218,810
|
|
|
8/13/2010
|
-0.80 / -2.21%
|
34.80
|
35.90
|
34.40
|
35.40
|
35.40
|
2.74
|
170,280
|
|
|
8/12/2010
|
-1.90 / -4.99%
|
36.60
|
37.90
|
36.20
|
36.20
|
36.20
|
2.80
|
149,580
|
|
|
8/11/2010
|
+0.10 / +0.26%
|
38.00
|
39.00
|
38.00
|
38.10
|
38.10
|
2.95
|
147,510
|
|
|
8/10/2010
|
-1.60 / -4.04%
|
39.50
|
39.50
|
37.70
|
38.00
|
38.00
|
2.94
|
250,020
|
|
|
8/9/2010
|
-1.40 / -3.41%
|
40.50
|
40.60
|
39.60
|
39.60
|
39.60
|
3.06
|
74,020
|
|
|
8/6/2010
|
-1.20 / -2.84%
|
42.20
|
42.20
|
41.00
|
41.00
|
41.00
|
3.17
|
115,650
|
|
|
8/5/2010
|
-0.30 / -0.71%
|
43.00
|
43.20
|
42.20
|
42.20
|
42.20
|
3.26
|
45,460
|
|
|
8/4/2010
|
-1.30 / -2.97%
|
43.00
|
43.60
|
42.40
|
42.50
|
42.50
|
3.29
|
45,310
|
|
|
8/3/2010
|
-0.40 / -0.90%
|
44.80
|
44.90
|
43.80
|
43.80
|
43.80
|
3.39
|
29,360
|
|
|
8/2/2010
|
-0.50 / -1.12%
|
45.20
|
45.20
|
44.20
|
44.20
|
44.20
|
3.42
|
41,270
|
|
|
7/30/2010
|
+0.60 / +1.36%
|
45.00
|
45.50
|
44.20
|
44.70
|
44.70
|
3.46
|
31,760
|
|
|
7/29/2010
|
0.00 / 0.00%
|
44.10
|
44.30
|
43.80
|
44.10
|
44.10
|
3.41
|
15,080
|
|
|
7/28/2010
|
-0.30 / -0.68%
|
45.30
|
45.30
|
44.10
|
44.10
|
44.10
|
3.41
|
62,560
|
|
|
7/27/2010
|
+0.30 / +0.68%
|
44.10
|
44.80
|
44.10
|
44.40
|
44.40
|
3.43
|
83,790
|
|
|
7/26/2010
|
-0.40 / -0.90%
|
44.90
|
44.90
|
44.10
|
44.10
|
44.10
|
3.41
|
21,760
|
|
|
7/23/2010
|
0.00 / 0.00%
|
45.00
|
45.50
|
44.40
|
44.50
|
44.50
|
3.44
|
74,440
|
|
|
7/22/2010
|
-1.70 / -3.68%
|
46.20
|
46.40
|
44.50
|
44.50
|
44.50
|
3.44
|
164,770
|
|
|
7/21/2010
|
-0.60 / -1.28%
|
46.80
|
46.80
|
46.20
|
46.20
|
46.20
|
3.57
|
61,770
|
|
|
7/20/2010
|
-0.40 / -0.85%
|
47.50
|
47.50
|
46.80
|
46.80
|
46.80
|
3.62
|
60,790
|
|
|
7/19/2010
|
0.00 / 0.00%
|
47.20
|
47.50
|
47.20
|
47.20
|
47.20
|
3.65
|
178,770
|
|
|
7/16/2010
|
-0.80 / -1.67%
|
48.00
|
48.00
|
47.00
|
47.20
|
47.20
|
3.65
|
38,170
|
|
|
7/15/2010
|
-0.30 / -0.62%
|
48.30
|
48.70
|
47.50
|
48.00
|
48.00
|
3.71
|
52,390
|
|
|