|
Closing price on 12/3/2010
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
31.80 |
| Volume |
62,440 |
| Split-adjusted Price |
2.63 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
2.63
|
62,440
|
|
|
12/2/2010
|
+0.40 / +1.34%
|
30.00
|
30.30
|
29.50
|
30.30
|
30.30
|
2.51
|
142,970
|
|
|
12/1/2010
|
-0.30 / -0.99%
|
30.00
|
31.00
|
29.00
|
29.90
|
29.90
|
2.39
|
118,610
|
|
|
11/30/2010
|
+1.40 / +4.86%
|
30.20
|
30.20
|
29.70
|
30.20
|
30.20
|
2.41
|
368,010
|
|
|
11/29/2010
|
+1.30 / +4.73%
|
27.00
|
28.80
|
26.80
|
28.80
|
28.80
|
2.30
|
52,640
|
|
|
11/26/2010
|
-0.30 / -1.08%
|
28.50
|
28.50
|
27.30
|
27.50
|
27.50
|
2.20
|
27,920
|
|
|
11/25/2010
|
+0.80 / +2.96%
|
27.00
|
28.10
|
27.00
|
27.80
|
27.80
|
2.22
|
54,910
|
|
|
11/24/2010
|
0.00 / 0.00%
|
26.70
|
27.10
|
26.70
|
27.00
|
27.00
|
2.16
|
19,150
|
|
|
11/23/2010
|
0.00 / 0.00%
|
26.10
|
27.30
|
26.10
|
27.00
|
27.00
|
2.16
|
63,490
|
|
|
11/22/2010
|
+0.40 / +1.50%
|
25.70
|
27.00
|
25.50
|
27.00
|
27.00
|
2.16
|
50,960
|
|
|
11/19/2010
|
-0.90 / -3.27%
|
27.90
|
27.90
|
26.60
|
26.60
|
26.60
|
2.13
|
26,440
|
|
|
11/18/2010
|
+0.80 / +3.00%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.50
|
2.20
|
28,330
|
|
|
11/17/2010
|
0.00 / 0.00%
|
27.40
|
28.00
|
25.70
|
26.70
|
26.70
|
2.13
|
107,310
|
|
|
11/16/2010
|
-0.10 / -0.37%
|
26.50
|
26.80
|
26.20
|
26.70
|
26.70
|
2.13
|
43,290
|
|
|
11/15/2010
|
-0.40 / -1.47%
|
26.50
|
27.50
|
26.50
|
26.80
|
26.80
|
2.14
|
70,750
|
|
|
11/12/2010
|
-0.60 / -2.16%
|
27.50
|
27.70
|
26.90
|
27.20
|
27.20
|
2.17
|
110,590
|
|
|
11/11/2010
|
+0.20 / +0.72%
|
27.90
|
28.10
|
27.60
|
27.80
|
27.80
|
2.22
|
99,880
|
|
|
11/10/2010
|
-0.10 / -0.36%
|
27.70
|
28.30
|
27.60
|
27.60
|
27.60
|
2.21
|
57,750
|
|
|
11/9/2010
|
-1.10 / -3.82%
|
28.10
|
28.10
|
27.70
|
27.70
|
27.70
|
2.21
|
104,800
|
|
|
11/8/2010
|
+0.10 / +0.35%
|
28.70
|
29.00
|
28.10
|
28.80
|
28.80
|
2.30
|
72,890
|
|
|
11/5/2010
|
+1.30 / +4.74%
|
28.40
|
28.70
|
28.00
|
28.70
|
28.70
|
2.29
|
120,210
|
|
|
11/4/2010
|
+0.20 / +0.74%
|
27.20
|
27.60
|
27.20
|
27.40
|
27.40
|
2.19
|
24,020
|
|
|
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
|
|
|