|
Closing price on 10/15/2010
|
|
| Open |
28.80 |
| High |
30.30 |
| Low |
28.80 |
| Volume |
77,080 |
| Split-adjusted Price |
1.85 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2010
|
+1.00 / +3.45%
|
28.80
|
30.30
|
28.80
|
30.00
|
30.00
|
1.85
|
77,080
|
|
|
10/14/2010
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.00
|
29.00
|
29.00
|
1.79
|
44,010
|
|
|
10/13/2010
|
-0.20 / -0.68%
|
28.70
|
29.30
|
28.70
|
29.00
|
29.00
|
1.79
|
36,240
|
|
|
10/12/2010
|
-0.50 / -1.68%
|
29.40
|
29.70
|
29.00
|
29.20
|
29.20
|
1.80
|
86,520
|
|
|
10/11/2010
|
-0.10 / -0.34%
|
29.40
|
30.00
|
29.40
|
29.70
|
29.70
|
1.83
|
42,040
|
|
|
10/8/2010
|
-0.50 / -1.65%
|
29.80
|
30.50
|
29.80
|
29.80
|
29.80
|
1.84
|
60,530
|
|
|
10/7/2010
|
-0.60 / -1.94%
|
31.30
|
31.40
|
30.30
|
30.30
|
30.30
|
1.87
|
50,660
|
|
|
10/6/2010
|
0.00 / 0.00%
|
30.80
|
31.20
|
30.50
|
30.90
|
30.90
|
1.91
|
102,720
|
|
|
10/5/2010
|
+0.40 / +1.31%
|
30.00
|
30.90
|
29.80
|
30.90
|
30.90
|
1.91
|
56,340
|
|
|
10/4/2010
|
-1.60 / -4.98%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
1.88
|
146,480
|
|
|
10/1/2010
|
-0.20 / -0.62%
|
33.00
|
33.00
|
32.10
|
32.10
|
32.10
|
1.98
|
20,260
|
|
|
9/30/2010
|
-0.30 / -0.92%
|
32.90
|
32.90
|
32.20
|
32.30
|
32.30
|
1.99
|
47,080
|
|
|
9/29/2010
|
-0.60 / -1.81%
|
32.50
|
33.80
|
32.50
|
32.60
|
32.60
|
2.01
|
36,320
|
|
|
9/28/2010
|
+0.10 / +0.30%
|
33.50
|
33.70
|
33.10
|
33.20
|
33.20
|
2.05
|
27,600
|
|
|
9/27/2010
|
-0.70 / -2.07%
|
33.80
|
34.00
|
33.10
|
33.10
|
33.10
|
2.04
|
50,160
|
|
|
9/24/2010
|
+0.60 / +1.81%
|
33.20
|
33.80
|
33.20
|
33.80
|
33.80
|
2.09
|
31,480
|
|
|
9/23/2010
|
-1.30 / -3.77%
|
34.40
|
34.40
|
33.00
|
33.20
|
33.20
|
2.05
|
70,260
|
|
|
9/22/2010
|
0.00 / 0.00%
|
34.00
|
34.80
|
33.80
|
34.50
|
34.50
|
2.13
|
32,020
|
|
|
9/21/2010
|
-0.80 / -2.27%
|
35.50
|
35.50
|
34.50
|
34.50
|
34.50
|
2.13
|
68,500
|
|
|
9/20/2010
|
+0.30 / +0.86%
|
36.00
|
36.50
|
35.00
|
35.30
|
35.30
|
2.18
|
102,120
|
|
|
9/17/2010
|
+1.50 / +4.48%
|
34.00
|
35.10
|
33.60
|
35.00
|
35.00
|
2.16
|
109,370
|
|
|
9/16/2010
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.00
|
33.50
|
33.50
|
2.07
|
65,170
|
|
|
9/15/2010
|
-0.70 / -2.05%
|
33.30
|
33.90
|
33.30
|
33.50
|
33.50
|
2.07
|
94,750
|
|
|
9/14/2010
|
+0.60 / +1.79%
|
34.70
|
34.70
|
33.30
|
34.20
|
34.20
|
2.11
|
53,420
|
|
|
9/13/2010
|
-1.60 / -4.55%
|
33.70
|
35.10
|
33.50
|
33.60
|
33.60
|
2.07
|
192,650
|
|
|
9/10/2010
|
-1.80 / -4.86%
|
36.70
|
36.90
|
35.20
|
35.20
|
35.20
|
2.17
|
286,490
|
|
|
9/9/2010
|
+1.00 / +2.78%
|
37.00
|
37.50
|
36.10
|
37.00
|
37.00
|
2.28
|
88,120
|
|
|
9/8/2010
|
-1.00 / -2.70%
|
35.90
|
36.90
|
35.80
|
36.00
|
36.00
|
2.22
|
82,720
|
|
|
9/7/2010
|
-0.50 / -1.33%
|
36.80
|
38.70
|
36.50
|
37.00
|
37.00
|
2.28
|
219,040
|
|
|
9/6/2010
|
+1.70 / +4.75%
|
35.80
|
37.50
|
35.80
|
37.50
|
37.50
|
2.32
|
279,270
|
|
|