|
Closing price on 10/9/2014
|
|
Open |
40.50 |
High |
40.50 |
Low |
39.60 |
Volume |
544,820 |
Split-adjusted Price |
6.64 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/18/2014
|
-2.00 / -4.83%
|
41.60
|
41.90
|
39.40
|
39.40
|
39.40
|
6.61
|
1,303,550
|
|
9/17/2014
|
+2.70 / +6.98%
|
39.60
|
41.40
|
39.50
|
41.40
|
41.40
|
6.94
|
3,959,870
|
|
9/16/2014
|
+0.10 / +0.26%
|
38.60
|
38.70
|
38.00
|
38.70
|
38.70
|
6.49
|
644,770
|
|
9/15/2014
|
-0.30 / -0.77%
|
39.50
|
39.50
|
38.60
|
38.60
|
38.60
|
6.47
|
1,231,440
|
|
9/12/2014
|
-0.20 / -0.51%
|
39.20
|
39.30
|
38.70
|
38.90
|
38.90
|
6.52
|
690,460
|
|
9/11/2014
|
-0.10 / -0.26%
|
39.60
|
39.90
|
39.00
|
39.10
|
39.10
|
6.55
|
1,884,440
|
|
9/10/2014
|
+1.00 / +2.62%
|
38.20
|
39.20
|
37.50
|
39.20
|
39.20
|
6.57
|
649,240
|
|
9/9/2014
|
-1.00 / -2.55%
|
39.60
|
40.30
|
37.00
|
38.20
|
38.20
|
6.40
|
2,887,940
|
|
9/8/2014
|
+0.50 / +1.29%
|
39.10
|
39.50
|
38.90
|
39.20
|
39.20
|
6.57
|
692,170
|
|
9/5/2014
|
+0.40 / +1.04%
|
38.80
|
38.80
|
38.10
|
38.70
|
38.70
|
6.49
|
742,750
|
|
9/4/2014
|
-0.40 / -1.03%
|
38.50
|
38.90
|
38.20
|
38.30
|
38.30
|
6.42
|
1,127,710
|
|
9/3/2014
|
-0.30 / -0.77%
|
39.50
|
39.60
|
38.70
|
38.70
|
38.70
|
6.49
|
898,660
|
|
8/29/2014
|
-0.10 / -0.26%
|
39.30
|
39.50
|
38.60
|
39.00
|
39.00
|
6.54
|
826,780
|
|
8/28/2014
|
+1.50 / +3.99%
|
37.60
|
39.40
|
37.50
|
39.10
|
39.10
|
6.55
|
1,434,960
|
|
8/27/2014
|
+0.50 / +1.35%
|
37.10
|
37.80
|
36.90
|
37.60
|
37.60
|
6.30
|
1,152,910
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|