|
Closing price on 1/14/2016
|
|
| Open |
27.50 |
| High |
27.90 |
| Low |
27.00 |
| Volume |
478,860 |
| Split-adjusted Price |
5.03 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2016
|
-0.50 / -1.79%
|
27.50
|
27.90
|
27.00
|
27.50
|
27.48
|
5.03
|
478,860
|
|
|
1/13/2016
|
-0.30 / -1.06%
|
29.00
|
29.10
|
28.00
|
28.00
|
28.80
|
5.12
|
656,000
|
|
|
1/12/2016
|
+1.70 / +6.39%
|
26.60
|
28.30
|
26.60
|
28.30
|
27.29
|
5.17
|
517,320
|
|
|
1/11/2016
|
+0.30 / +1.14%
|
26.10
|
26.70
|
26.10
|
26.60
|
26.55
|
4.86
|
285,910
|
|
|
1/8/2016
|
-0.80 / -2.95%
|
27.00
|
27.00
|
25.90
|
26.30
|
26.42
|
4.81
|
579,475
|
|
|
1/7/2016
|
-1.90 / -6.55%
|
28.80
|
28.80
|
27.10
|
27.10
|
27.72
|
4.95
|
804,050
|
|
|
1/6/2016
|
-0.50 / -1.69%
|
29.30
|
29.50
|
28.70
|
29.00
|
28.92
|
5.30
|
550,560
|
|
|
1/5/2016
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.68
|
5.39
|
341,990
|
|
|
1/4/2016
|
-0.80 / -2.60%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.30
|
5.48
|
378,000
|
|
|
12/31/2015
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.50
|
30.80
|
30.82
|
5.63
|
164,230
|
|
|
12/30/2015
|
+0.20 / +0.65%
|
30.90
|
31.30
|
30.90
|
30.90
|
31.01
|
5.65
|
292,580
|
|
|
12/29/2015
|
+0.80 / +2.68%
|
30.10
|
31.00
|
29.90
|
30.70
|
30.45
|
5.61
|
372,100
|
|
|
12/28/2015
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.80
|
29.90
|
29.91
|
5.46
|
245,800
|
|
|
12/25/2015
|
-0.50 / -1.66%
|
30.00
|
30.30
|
29.70
|
29.70
|
29.89
|
5.43
|
302,620
|
|
|
12/24/2015
|
-0.10 / -0.33%
|
30.30
|
30.50
|
30.20
|
30.20
|
30.32
|
5.52
|
72,040
|
|
|
12/23/2015
|
-0.30 / -0.98%
|
30.80
|
30.90
|
30.10
|
30.30
|
30.44
|
5.54
|
332,580
|
|
|
12/22/2015
|
-1.10 / -3.47%
|
31.50
|
31.60
|
30.60
|
30.60
|
31.05
|
5.59
|
215,720
|
|
|
12/21/2015
|
-0.20 / -0.63%
|
31.70
|
32.00
|
31.50
|
31.70
|
31.67
|
5.70
|
302,723
|
|
|
12/18/2015
|
-0.30 / -0.93%
|
32.00
|
32.30
|
31.90
|
31.90
|
32.10
|
5.74
|
211,510
|
|
|
12/17/2015
|
+0.20 / +0.63%
|
32.40
|
32.50
|
32.10
|
32.20
|
32.28
|
5.79
|
196,650
|
|
|
12/16/2015
|
+0.10 / +0.31%
|
32.10
|
32.20
|
32.00
|
32.00
|
32.09
|
5.76
|
281,020
|
|
|
12/15/2015
|
+0.50 / +1.59%
|
31.40
|
32.00
|
31.40
|
31.90
|
31.78
|
5.74
|
175,920
|
|
|
12/14/2015
|
+0.20 / +0.64%
|
31.40
|
31.40
|
31.20
|
31.40
|
31.32
|
5.65
|
91,760
|
|
|
12/11/2015
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.00
|
31.20
|
31.31
|
5.61
|
202,770
|
|
|
12/10/2015
|
-0.20 / -0.64%
|
31.30
|
31.80
|
31.20
|
31.20
|
31.42
|
5.61
|
244,490
|
|
|
12/9/2015
|
-0.70 / -2.18%
|
32.30
|
32.30
|
31.40
|
31.40
|
31.84
|
5.65
|
168,540
|
|
|
12/8/2015
|
+0.50 / +1.58%
|
31.50
|
32.30
|
31.30
|
32.10
|
31.59
|
5.77
|
226,750
|
|
|
12/7/2015
|
-0.40 / -1.25%
|
32.00
|
32.30
|
31.60
|
31.60
|
31.85
|
5.68
|
154,900
|
|
|
12/4/2015
|
-0.20 / -0.62%
|
32.20
|
32.30
|
31.90
|
32.00
|
32.12
|
5.76
|
187,850
|
|
|
12/3/2015
|
+0.20 / +0.63%
|
32.00
|
32.70
|
31.90
|
32.20
|
32.44
|
5.79
|
467,880
|
|
|