Closing price on 12/22/2014
|
|
Open |
30.70 |
High |
31.50 |
Low |
30.70 |
Volume |
264,410 |
Split-adjusted Price |
5.25 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2014
|
+0.60 / +1.95%
|
30.70
|
31.50
|
30.70
|
31.30
|
31.30
|
5.25
|
264,410
|
|
12/19/2014
|
-0.30 / -0.97%
|
31.10
|
31.80
|
30.40
|
30.70
|
30.70
|
5.15
|
302,680
|
|
12/18/2014
|
+1.10 / +3.68%
|
30.50
|
31.00
|
30.20
|
31.00
|
31.00
|
5.20
|
429,860
|
|
12/17/2014
|
-2.20 / -6.85%
|
32.10
|
32.20
|
29.90
|
29.90
|
29.90
|
5.01
|
830,790
|
|
12/16/2014
|
-1.40 / -4.18%
|
33.10
|
33.30
|
32.00
|
32.10
|
32.10
|
5.38
|
461,050
|
|
12/15/2014
|
-0.10 / -0.30%
|
33.80
|
33.90
|
33.40
|
33.50
|
33.50
|
5.62
|
152,600
|
|
12/12/2014
|
-0.30 / -0.88%
|
33.40
|
34.00
|
33.40
|
33.60
|
33.60
|
5.63
|
170,750
|
|
12/11/2014
|
-0.60 / -1.74%
|
33.70
|
34.40
|
33.70
|
33.90
|
33.90
|
5.68
|
123,530
|
|
12/10/2014
|
+1.50 / +4.55%
|
33.00
|
34.50
|
32.00
|
34.50
|
34.50
|
5.78
|
507,240
|
|
12/9/2014
|
-2.20 / -6.25%
|
34.70
|
35.10
|
33.00
|
33.00
|
33.00
|
5.53
|
403,360
|
|
12/8/2014
|
-0.40 / -1.12%
|
35.60
|
35.60
|
35.20
|
35.20
|
35.20
|
5.90
|
164,400
|
|
12/5/2014
|
0.00 / 0.00%
|
35.50
|
35.80
|
35.40
|
35.60
|
35.60
|
5.97
|
139,740
|
|
12/4/2014
|
-0.20 / -0.56%
|
36.00
|
36.10
|
35.50
|
35.60
|
35.60
|
5.97
|
194,180
|
|
12/3/2014
|
+0.40 / +1.13%
|
35.50
|
35.90
|
35.50
|
35.80
|
35.80
|
6.00
|
172,070
|
|
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
|
|
|