|
Closing price on 11/3/2010
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
27.20 |
| Volume |
65,110 |
| Split-adjusted Price |
2.17 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
-0.10 / -0.37%
|
27.60
|
27.60
|
27.20
|
27.20
|
27.20
|
2.17
|
65,110
|
|
|
11/2/2010
|
-0.10 / -0.36%
|
27.30
|
27.60
|
27.20
|
27.30
|
27.30
|
2.18
|
65,250
|
|
|
11/1/2010
|
+0.10 / +0.37%
|
26.90
|
27.40
|
26.90
|
27.40
|
27.40
|
2.19
|
41,310
|
|
|
10/29/2010
|
+0.40 / +1.49%
|
27.40
|
27.70
|
27.30
|
27.30
|
27.30
|
2.18
|
55,840
|
|
|
10/28/2010
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.80
|
26.90
|
26.90
|
2.15
|
42,940
|
|
|
10/27/2010
|
-0.60 / -2.19%
|
27.40
|
28.00
|
26.80
|
26.80
|
26.80
|
2.14
|
134,650
|
|
|
10/26/2010
|
+1.30 / +4.98%
|
26.90
|
27.40
|
26.90
|
27.40
|
27.40
|
2.19
|
108,980
|
|
|
10/25/2010
|
-0.20 / -0.76%
|
25.60
|
26.10
|
25.60
|
26.10
|
26.10
|
2.09
|
63,760
|
|
|
10/22/2010
|
-0.70 / -2.59%
|
26.60
|
27.70
|
26.00
|
26.30
|
26.30
|
2.10
|
25,930
|
|
|
10/21/2010
|
0.00 / 0.00%
|
27.00
|
28.00
|
26.70
|
27.00
|
27.00
|
2.16
|
44,670
|
|
|
10/20/2010
|
-1.40 / -4.93%
|
28.10
|
28.30
|
27.00
|
27.00
|
27.00
|
2.16
|
55,470
|
|
|
10/19/2010
|
-1.00 / -3.40%
|
29.20
|
29.50
|
28.40
|
28.40
|
28.40
|
2.27
|
66,760
|
|
|
10/18/2010
|
-0.60 / -2.00%
|
30.00
|
30.00
|
29.30
|
29.40
|
29.40
|
2.35
|
40,940
|
|
|
10/15/2010
|
+1.00 / +3.45%
|
28.80
|
30.30
|
28.80
|
30.00
|
30.00
|
2.40
|
77,080
|
|
|
10/14/2010
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.00
|
29.00
|
29.00
|
2.32
|
44,010
|
|
|
10/13/2010
|
-0.20 / -0.68%
|
28.70
|
29.30
|
28.70
|
29.00
|
29.00
|
2.32
|
36,240
|
|
|
10/12/2010
|
-0.50 / -1.68%
|
29.40
|
29.70
|
29.00
|
29.20
|
29.20
|
2.33
|
86,520
|
|
|
10/11/2010
|
-0.10 / -0.34%
|
29.40
|
30.00
|
29.40
|
29.70
|
29.70
|
2.37
|
42,040
|
|
|
10/8/2010
|
-0.50 / -1.65%
|
29.80
|
30.50
|
29.80
|
29.80
|
29.80
|
2.38
|
60,530
|
|
|
10/7/2010
|
-0.60 / -1.94%
|
31.30
|
31.40
|
30.30
|
30.30
|
30.30
|
2.42
|
50,660
|
|
|
10/6/2010
|
0.00 / 0.00%
|
30.80
|
31.20
|
30.50
|
30.90
|
30.90
|
2.47
|
102,720
|
|
|
10/5/2010
|
+0.40 / +1.31%
|
30.00
|
30.90
|
29.80
|
30.90
|
30.90
|
2.47
|
56,340
|
|
|
10/4/2010
|
-1.60 / -4.98%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
2.44
|
146,480
|
|
|
10/1/2010
|
-0.20 / -0.62%
|
33.00
|
33.00
|
32.10
|
32.10
|
32.10
|
2.57
|
20,260
|
|
|
9/30/2010
|
-0.30 / -0.92%
|
32.90
|
32.90
|
32.20
|
32.30
|
32.30
|
2.58
|
47,080
|
|
|
9/29/2010
|
-0.60 / -1.81%
|
32.50
|
33.80
|
32.50
|
32.60
|
32.60
|
2.61
|
36,320
|
|
|
9/28/2010
|
+0.10 / +0.30%
|
33.50
|
33.70
|
33.10
|
33.20
|
33.20
|
2.65
|
27,600
|
|
|
9/27/2010
|
-0.70 / -2.07%
|
33.80
|
34.00
|
33.10
|
33.10
|
33.10
|
2.65
|
50,160
|
|
|
9/24/2010
|
+0.60 / +1.81%
|
33.20
|
33.80
|
33.20
|
33.80
|
33.80
|
2.70
|
31,480
|
|
|
9/23/2010
|
-1.30 / -3.77%
|
34.40
|
34.40
|
33.00
|
33.20
|
33.20
|
2.65
|
70,260
|
|
|