|
Closing price on 11/9/2012
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
38,210 |
| Split-adjusted Price |
1.96 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
+0.40 / +2.45%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
1.96
|
38,210
|
|
|
11/8/2012
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
1.91
|
42,630
|
|
|
11/7/2012
|
+0.40 / +2.47%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.60
|
1.95
|
55,000
|
|
|
11/6/2012
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
1.90
|
32,860
|
|
|
11/5/2012
|
-0.30 / -1.81%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.30
|
1.91
|
78,700
|
|
|
11/2/2012
|
-0.80 / -4.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.60
|
1.95
|
141,100
|
|
|
11/1/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
2.04
|
6,420
|
|
|
10/31/2012
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.40
|
2.04
|
5,630
|
|
|
10/30/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.06
|
13,940
|
|
|
10/29/2012
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.50
|
2.06
|
12,260
|
|
|
10/26/2012
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.30
|
2.03
|
17,660
|
|
|
10/25/2012
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.30
|
2.03
|
81,660
|
|
|
10/24/2012
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
2.07
|
37,570
|
|
|
10/23/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.60
|
2.07
|
37,890
|
|
|
10/22/2012
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
2.07
|
65,820
|
|
|
10/19/2012
|
-0.50 / -2.73%
|
18.30
|
18.40
|
17.50
|
17.80
|
17.80
|
2.09
|
119,170
|
|
|
10/18/2012
|
-0.10 / -0.54%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
2.15
|
30,580
|
|
|
10/17/2012
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.30
|
18.40
|
18.40
|
2.16
|
29,470
|
|
|
10/16/2012
|
+0.80 / +4.49%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.60
|
2.18
|
151,310
|
|
|
10/15/2012
|
-0.30 / -1.66%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.80
|
2.09
|
88,350
|
|
|
10/12/2012
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.10
|
2.13
|
49,490
|
|
|
10/11/2012
|
0.00 / 0.00%
|
18.20
|
18.70
|
18.20
|
18.20
|
18.20
|
2.14
|
132,900
|
|
|
10/10/2012
|
+0.20 / +1.11%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.20
|
2.14
|
60,460
|
|
|
10/9/2012
|
-0.30 / -1.64%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.00
|
2.11
|
89,420
|
|
|
10/8/2012
|
+0.10 / +0.55%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
2.15
|
155,760
|
|
|
10/5/2012
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.20
|
2.08
|
51,740
|
|
|
10/4/2012
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
2.07
|
59,350
|
|
|
10/3/2012
|
+0.30 / +1.69%
|
17.90
|
18.50
|
17.80
|
18.10
|
18.10
|
2.07
|
79,680
|
|
|
10/2/2012
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.80
|
2.03
|
46,390
|
|
|
10/1/2012
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
2.01
|
99,550
|
|
|