|
|
Closing price on 8/5/2016
|
|
| Open |
28.20 |
| High |
28.50 |
| Low |
27.70 |
| Volume |
869,950 |
| Split-adjusted Price |
5.20 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
0.00 / 0.00%
|
28.20
|
28.50
|
27.70
|
28.50
|
28.10
|
5.20
|
869,950
|
|
|
8/4/2016
|
-0.70 / -2.40%
|
29.60
|
29.60
|
28.50
|
28.50
|
29.05
|
5.20
|
594,070
|
|
|
8/3/2016
|
-0.60 / -2.01%
|
29.00
|
29.50
|
28.90
|
29.20
|
29.18
|
5.33
|
854,680
|
|
|
8/2/2016
|
-1.10 / -3.56%
|
30.60
|
30.60
|
29.80
|
29.80
|
30.14
|
5.44
|
821,840
|
|
|
8/1/2016
|
-0.30 / -0.96%
|
31.20
|
31.50
|
30.80
|
30.90
|
31.01
|
5.64
|
201,670
|
|
|
7/29/2016
|
+0.20 / +0.65%
|
31.10
|
31.70
|
31.00
|
31.20
|
31.43
|
5.69
|
643,050
|
|
|
7/28/2016
|
+0.30 / +0.98%
|
30.70
|
31.30
|
30.50
|
31.00
|
30.80
|
5.66
|
541,800
|
|
|
7/27/2016
|
+0.20 / +0.66%
|
30.70
|
30.90
|
30.60
|
30.70
|
30.76
|
5.60
|
319,580
|
|
|
7/26/2016
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.10
|
30.50
|
30.43
|
5.57
|
395,890
|
|
|
7/25/2016
|
-0.30 / -0.98%
|
30.60
|
30.90
|
30.30
|
30.30
|
30.62
|
5.53
|
343,990
|
|
|
7/22/2016
|
-0.50 / -1.61%
|
31.10
|
31.30
|
30.30
|
30.60
|
30.69
|
5.58
|
683,460
|
|
|
7/21/2016
|
-0.80 / -2.51%
|
32.10
|
32.30
|
31.10
|
31.10
|
31.66
|
5.68
|
764,640
|
|
|
7/20/2016
|
-0.90 / -2.74%
|
32.50
|
32.80
|
31.80
|
31.90
|
32.23
|
5.82
|
1,038,750
|
|
|
7/19/2016
|
-0.10 / -0.30%
|
33.30
|
33.70
|
32.20
|
32.80
|
33.03
|
5.99
|
743,650
|
|
|
7/18/2016
|
+0.90 / +2.81%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.58
|
6.00
|
545,820
|
|
|
7/15/2016
|
-0.10 / -0.31%
|
32.00
|
32.70
|
31.90
|
32.00
|
32.22
|
5.84
|
625,960
|
|
|
7/14/2016
|
-1.30 / -3.89%
|
33.30
|
33.60
|
32.00
|
32.10
|
32.80
|
5.86
|
1,179,510
|
|
|
7/13/2016
|
+0.20 / +0.60%
|
33.90
|
34.10
|
33.40
|
33.40
|
33.69
|
6.10
|
1,100,850
|
|
|
7/12/2016
|
+0.50 / +1.53%
|
33.00
|
33.30
|
32.20
|
33.20
|
32.78
|
6.06
|
1,102,990
|
|
|
7/11/2016
|
-0.90 / -2.68%
|
33.90
|
34.50
|
32.50
|
32.70
|
33.62
|
5.97
|
1,376,170
|
|
|
7/8/2016
|
-0.10 / -0.30%
|
33.90
|
34.60
|
33.60
|
33.60
|
34.02
|
6.13
|
1,768,470
|
|
|
7/7/2016
|
+0.20 / +0.60%
|
33.60
|
34.10
|
33.30
|
33.70
|
33.61
|
6.15
|
1,125,130
|
|
|
7/6/2016
|
0.00 / 0.00%
|
33.00
|
33.70
|
32.80
|
33.50
|
33.31
|
6.11
|
1,139,260
|
|
|
7/5/2016
|
+1.30 / +4.04%
|
33.50
|
34.10
|
33.30
|
33.50
|
33.69
|
6.11
|
2,757,490
|
|
|
7/4/2016
|
+2.10 / +6.98%
|
30.70
|
32.20
|
30.70
|
32.20
|
31.63
|
5.88
|
1,731,110
|
|
|
7/1/2016
|
+0.20 / +0.67%
|
29.90
|
30.60
|
29.90
|
30.10
|
30.23
|
5.49
|
615,580
|
|
|
6/30/2016
|
-0.50 / -1.64%
|
30.40
|
30.70
|
29.90
|
29.90
|
30.38
|
5.46
|
682,460
|
|
|
6/29/2016
|
+0.70 / +2.36%
|
29.80
|
30.40
|
29.80
|
30.40
|
30.20
|
5.55
|
582,220
|
|
|
6/28/2016
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.30
|
29.70
|
29.54
|
5.42
|
480,050
|
|
|
6/27/2016
|
-0.40 / -1.33%
|
29.80
|
30.10
|
29.20
|
29.70
|
29.66
|
5.42
|
435,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|