|
Closing price on 10/6/2011
|
|
| Open |
16.20 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
212,850 |
| Split-adjusted Price |
1.75 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2011
|
+0.60 / +3.70%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.80
|
1.75
|
212,850
|
|
|
10/5/2011
|
+0.40 / +2.53%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
1.68
|
306,450
|
|
|
10/4/2011
|
-0.20 / -1.25%
|
15.50
|
16.10
|
15.50
|
15.80
|
15.80
|
1.64
|
166,510
|
|
|
10/3/2011
|
-0.60 / -3.61%
|
16.70
|
16.70
|
15.90
|
16.00
|
16.00
|
1.66
|
122,170
|
|
|
9/30/2011
|
-0.50 / -2.92%
|
17.00
|
17.30
|
16.40
|
16.60
|
16.60
|
1.73
|
89,590
|
|
|
9/29/2011
|
-0.80 / -4.47%
|
17.50
|
17.80
|
17.10
|
17.10
|
17.10
|
1.78
|
107,200
|
|
|
9/28/2011
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
17.90
|
17.90
|
1.86
|
68,110
|
|
|
9/27/2011
|
+0.10 / +0.56%
|
17.60
|
18.30
|
17.60
|
17.90
|
17.90
|
1.86
|
62,870
|
|
|
9/26/2011
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
1.85
|
67,650
|
|
|
9/23/2011
|
-0.50 / -2.70%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.00
|
1.87
|
175,330
|
|
|
9/22/2011
|
+0.30 / +1.65%
|
18.20
|
18.70
|
18.20
|
18.50
|
18.50
|
1.92
|
98,000
|
|
|
9/21/2011
|
+0.20 / +1.11%
|
18.30
|
18.60
|
18.00
|
18.20
|
18.20
|
1.89
|
127,310
|
|
|
9/20/2011
|
-0.70 / -3.74%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
1.87
|
72,220
|
|
|
9/19/2011
|
+0.70 / +3.89%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
1.94
|
66,440
|
|
|
9/16/2011
|
-0.80 / -4.26%
|
18.60
|
18.90
|
18.00
|
18.00
|
18.00
|
1.87
|
132,660
|
|
|
9/15/2011
|
-0.20 / -1.05%
|
18.60
|
18.90
|
18.10
|
18.80
|
18.80
|
1.95
|
194,750
|
|
|
9/14/2011
|
-1.00 / -5.00%
|
20.00
|
20.10
|
19.00
|
19.00
|
19.00
|
1.97
|
366,370
|
|
|
9/13/2011
|
+0.60 / +3.09%
|
19.90
|
20.20
|
19.40
|
20.00
|
20.00
|
2.08
|
317,610
|
|
|
9/12/2011
|
-0.50 / -2.51%
|
19.40
|
19.90
|
19.10
|
19.40
|
19.40
|
2.02
|
297,480
|
|
|
9/9/2011
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.30
|
19.90
|
19.90
|
2.07
|
107,770
|
|
|
9/8/2011
|
+0.70 / +3.65%
|
20.10
|
20.10
|
19.80
|
19.90
|
19.90
|
2.07
|
364,030
|
|
|
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
|
|
|