Closing price on 10/30/2014
|
|
Open |
36.60 |
High |
36.90 |
Low |
36.20 |
Volume |
234,540 |
Split-adjusted Price |
6.07 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2014
|
-0.70 / -1.90%
|
36.60
|
36.90
|
36.20
|
36.20
|
36.20
|
6.07
|
234,540
|
|
10/29/2014
|
+0.90 / +2.50%
|
36.60
|
37.10
|
36.30
|
36.90
|
36.90
|
6.19
|
258,640
|
|
10/28/2014
|
+0.50 / +1.41%
|
35.50
|
36.20
|
35.30
|
36.00
|
36.00
|
6.04
|
585,150
|
|
10/27/2014
|
-1.30 / -3.53%
|
36.30
|
36.70
|
35.50
|
35.50
|
35.50
|
5.95
|
626,340
|
|
10/24/2014
|
-0.20 / -0.54%
|
37.00
|
37.20
|
36.50
|
36.80
|
36.80
|
6.17
|
378,040
|
|
10/23/2014
|
-0.90 / -2.37%
|
37.80
|
38.00
|
36.90
|
37.00
|
37.00
|
6.20
|
904,490
|
|
10/22/2014
|
+1.20 / +3.27%
|
36.80
|
37.90
|
36.80
|
37.90
|
37.90
|
6.35
|
598,710
|
|
10/21/2014
|
+0.10 / +0.27%
|
36.60
|
36.90
|
36.40
|
36.70
|
36.70
|
6.15
|
362,850
|
|
10/20/2014
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.50
|
36.60
|
36.60
|
6.14
|
540,370
|
|
10/17/2014
|
+0.60 / +1.67%
|
36.00
|
36.80
|
35.70
|
36.60
|
36.60
|
6.14
|
723,400
|
|
10/16/2014
|
-2.00 / -5.26%
|
38.00
|
38.10
|
36.00
|
36.00
|
36.00
|
6.04
|
1,297,700
|
|
10/15/2014
|
-0.50 / -1.30%
|
38.30
|
38.50
|
37.70
|
38.00
|
38.00
|
6.37
|
837,050
|
|
10/14/2014
|
-0.80 / -2.04%
|
39.30
|
39.50
|
38.50
|
38.50
|
38.50
|
6.45
|
708,790
|
|
10/13/2014
|
+0.20 / +0.51%
|
39.00
|
39.50
|
38.80
|
39.30
|
39.30
|
6.59
|
357,930
|
|
10/10/2014
|
-0.50 / -1.26%
|
39.40
|
39.80
|
39.00
|
39.10
|
39.10
|
6.55
|
769,320
|
|
10/9/2014
|
-0.40 / -1.00%
|
40.50
|
40.50
|
39.60
|
39.60
|
39.60
|
6.64
|
544,820
|
|
10/8/2014
|
-0.50 / -1.23%
|
40.30
|
40.80
|
39.90
|
40.00
|
40.00
|
6.71
|
790,770
|
|
10/7/2014
|
-0.10 / -0.25%
|
40.60
|
40.90
|
40.40
|
40.50
|
40.50
|
6.79
|
627,070
|
|
10/6/2014
|
-0.10 / -0.25%
|
41.00
|
41.20
|
40.50
|
40.60
|
40.60
|
6.81
|
469,660
|
|
10/3/2014
|
0.00 / 0.00%
|
41.10
|
41.40
|
40.60
|
40.70
|
40.70
|
6.82
|
754,330
|
|
10/2/2014
|
+1.10 / +2.78%
|
39.90
|
41.10
|
39.50
|
40.70
|
40.70
|
6.82
|
1,595,450
|
|
10/1/2014
|
+0.50 / +1.28%
|
39.50
|
39.90
|
39.40
|
39.60
|
39.60
|
6.64
|
615,450
|
|
9/30/2014
|
+0.30 / +0.77%
|
38.80
|
39.40
|
38.60
|
39.10
|
39.10
|
6.55
|
520,870
|
|
9/29/2014
|
+0.20 / +0.52%
|
39.90
|
39.90
|
38.80
|
38.80
|
38.80
|
6.50
|
1,104,510
|
|
9/26/2014
|
+0.10 / +0.26%
|
38.90
|
39.30
|
38.60
|
38.60
|
38.60
|
6.47
|
561,160
|
|
9/25/2014
|
+0.50 / +1.32%
|
38.00
|
38.60
|
37.10
|
38.50
|
38.50
|
6.45
|
914,280
|
|
9/24/2014
|
-0.50 / -1.30%
|
38.50
|
38.90
|
37.90
|
38.00
|
38.00
|
6.37
|
784,400
|
|
9/23/2014
|
-0.10 / -0.26%
|
38.60
|
39.20
|
38.40
|
38.50
|
38.50
|
6.45
|
618,540
|
|
9/22/2014
|
-0.90 / -2.28%
|
40.30
|
40.30
|
38.60
|
38.60
|
38.60
|
6.47
|
1,051,160
|
|
9/19/2014
|
+0.10 / +0.25%
|
39.10
|
39.70
|
39.00
|
39.50
|
39.50
|
6.62
|
753,770
|
|
|