|
Closing price on 9/7/2011
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.70 |
| Volume |
335,860 |
| Split-adjusted Price |
2.00 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
+0.90 / +4.92%
|
19.00
|
19.20
|
18.70
|
19.20
|
19.20
|
2.00
|
335,860
|
|
|
9/6/2011
|
-0.90 / -4.69%
|
18.70
|
18.90
|
18.30
|
18.30
|
18.30
|
1.90
|
211,300
|
|
|
9/5/2011
|
-0.10 / -0.52%
|
19.30
|
19.50
|
18.50
|
19.20
|
19.20
|
2.00
|
240,550
|
|
|
9/1/2011
|
+0.90 / +4.89%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
2.01
|
227,870
|
|
|
8/31/2011
|
+0.80 / +4.55%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.40
|
1.91
|
325,790
|
|
|
8/30/2011
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
1.83
|
185,350
|
|
|
8/29/2011
|
+0.80 / +5.00%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.80
|
1.75
|
138,050
|
|
|
8/26/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
1.66
|
81,840
|
|
|
8/25/2011
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
1.66
|
128,240
|
|
|
8/24/2011
|
-0.40 / -2.50%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.60
|
1.62
|
44,290
|
|
|
8/23/2011
|
+0.60 / +3.90%
|
16.10
|
16.10
|
15.70
|
16.00
|
16.00
|
1.66
|
167,810
|
|
|
8/22/2011
|
-2.50 / -13.97%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.60
|
31,640
|
|
|
8/19/2011
|
-0.60 / -3.24%
|
18.00
|
18.40
|
17.80
|
17.90
|
17.90
|
1.53
|
177,460
|
|
|
8/18/2011
|
+0.40 / +2.21%
|
18.80
|
19.00
|
18.30
|
18.50
|
18.50
|
1.58
|
137,780
|
|
|
8/17/2011
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.10
|
1.55
|
188,300
|
|
|
8/16/2011
|
+0.20 / +1.17%
|
17.10
|
17.50
|
17.00
|
17.30
|
17.30
|
1.48
|
181,430
|
|
|
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
|
|
|