Closing price on 12/2/2014
|
|
Open |
35.40 |
High |
35.70 |
Low |
35.30 |
Volume |
146,700 |
Split-adjusted Price |
5.93 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2014
|
0.00 / 0.00%
|
35.40
|
35.70
|
35.30
|
35.40
|
35.40
|
5.93
|
146,700
|
|
12/1/2014
|
-0.20 / -0.56%
|
35.70
|
35.90
|
35.40
|
35.40
|
35.40
|
5.93
|
182,270
|
|
11/28/2014
|
-0.10 / -0.28%
|
35.40
|
35.80
|
35.40
|
35.60
|
35.60
|
5.97
|
142,880
|
|
11/27/2014
|
+0.20 / +0.56%
|
35.50
|
35.70
|
35.00
|
35.70
|
35.70
|
5.98
|
316,340
|
|
11/26/2014
|
0.00 / 0.00%
|
35.90
|
36.10
|
35.30
|
35.50
|
35.50
|
5.95
|
345,830
|
|
11/25/2014
|
+0.10 / +0.28%
|
35.40
|
35.70
|
35.30
|
35.50
|
35.50
|
5.95
|
178,100
|
|
11/24/2014
|
-0.40 / -1.12%
|
35.50
|
35.50
|
35.00
|
35.40
|
35.40
|
5.93
|
433,780
|
|
11/21/2014
|
-0.70 / -1.92%
|
36.50
|
36.70
|
35.60
|
35.80
|
35.80
|
6.00
|
304,890
|
|
11/20/2014
|
+0.50 / +1.39%
|
36.40
|
36.50
|
36.10
|
36.50
|
36.50
|
6.12
|
304,690
|
|
11/19/2014
|
-0.50 / -1.37%
|
36.50
|
36.70
|
36.00
|
36.00
|
36.00
|
6.04
|
564,010
|
|
11/18/2014
|
-0.40 / -1.08%
|
36.80
|
36.90
|
36.50
|
36.50
|
36.50
|
6.12
|
391,420
|
|
11/17/2014
|
-0.10 / -0.27%
|
37.30
|
37.30
|
36.90
|
36.90
|
36.90
|
6.19
|
129,000
|
|
11/14/2014
|
-0.30 / -0.80%
|
37.20
|
37.30
|
36.70
|
37.00
|
37.00
|
6.20
|
486,180
|
|
11/13/2014
|
-0.30 / -0.80%
|
37.70
|
37.90
|
37.30
|
37.30
|
37.30
|
6.25
|
479,880
|
|
11/12/2014
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.40
|
37.60
|
37.60
|
6.30
|
232,370
|
|
11/11/2014
|
+0.20 / +0.53%
|
37.40
|
38.00
|
37.30
|
37.60
|
37.60
|
6.30
|
250,370
|
|
11/10/2014
|
+0.20 / +0.54%
|
37.40
|
37.70
|
37.40
|
37.40
|
37.40
|
6.27
|
446,730
|
|
11/7/2014
|
+0.30 / +0.81%
|
36.90
|
37.40
|
36.80
|
37.20
|
37.20
|
6.24
|
219,070
|
|
11/6/2014
|
+0.40 / +1.10%
|
37.00
|
37.00
|
36.60
|
36.90
|
36.90
|
6.19
|
179,290
|
|
11/5/2014
|
-0.40 / -1.08%
|
36.80
|
37.30
|
36.30
|
36.50
|
36.50
|
6.12
|
590,070
|
|
11/4/2014
|
-0.40 / -1.07%
|
37.30
|
37.40
|
36.80
|
36.90
|
36.90
|
6.19
|
369,660
|
|
11/3/2014
|
+0.40 / +1.08%
|
37.10
|
37.70
|
37.10
|
37.30
|
37.30
|
6.25
|
443,480
|
|
10/31/2014
|
+0.70 / +1.93%
|
36.20
|
37.00
|
36.20
|
36.90
|
36.90
|
6.19
|
406,100
|
|
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
|
|
|