|
Closing price on 12/3/2015
|
|
| Open |
32.00 |
| High |
32.70 |
| Low |
31.90 |
| Volume |
467,880 |
| Split-adjusted Price |
5.79 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
+0.20 / +0.63%
|
32.00
|
32.70
|
31.90
|
32.20
|
32.44
|
5.79
|
467,880
|
|
|
12/2/2015
|
+0.30 / +0.95%
|
31.60
|
32.50
|
31.60
|
32.00
|
31.94
|
5.76
|
274,820
|
|
|
12/1/2015
|
0.00 / 0.00%
|
31.70
|
32.30
|
31.50
|
31.70
|
31.81
|
5.70
|
230,310
|
|
|
11/30/2015
|
-1.00 / -3.06%
|
32.50
|
32.50
|
31.70
|
31.70
|
32.00
|
5.70
|
552,200
|
|
|
11/27/2015
|
-1.00 / -2.97%
|
33.80
|
33.80
|
32.70
|
32.70
|
33.13
|
5.88
|
550,870
|
|
|
11/26/2015
|
-0.80 / -2.32%
|
34.40
|
34.60
|
33.60
|
33.70
|
34.03
|
6.06
|
384,070
|
|
|
11/25/2015
|
-0.20 / -0.58%
|
34.30
|
34.70
|
34.10
|
34.50
|
34.42
|
6.21
|
240,540
|
|
|
11/24/2015
|
-0.10 / -0.29%
|
34.90
|
35.10
|
34.40
|
34.70
|
34.72
|
6.24
|
312,270
|
|
|
11/23/2015
|
+0.80 / +2.35%
|
34.10
|
35.20
|
34.10
|
34.80
|
34.83
|
6.26
|
881,870
|
|
|
11/20/2015
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.70
|
34.00
|
33.84
|
6.12
|
315,360
|
|
|
11/19/2015
|
-0.40 / -1.17%
|
34.30
|
34.30
|
33.80
|
33.80
|
33.97
|
6.08
|
243,650
|
|
|
11/18/2015
|
-0.30 / -0.87%
|
34.50
|
34.60
|
34.20
|
34.20
|
34.39
|
6.15
|
225,630
|
|
|
11/17/2015
|
+0.10 / +0.29%
|
34.50
|
34.80
|
34.40
|
34.50
|
34.54
|
6.21
|
153,080
|
|
|
11/16/2015
|
+0.10 / +0.29%
|
34.40
|
34.90
|
34.30
|
34.40
|
34.53
|
6.19
|
200,030
|
|
|
11/13/2015
|
+0.40 / +1.18%
|
33.90
|
34.60
|
33.90
|
34.30
|
34.27
|
6.17
|
669,612
|
|
|
11/12/2015
|
-0.70 / -2.02%
|
34.50
|
34.60
|
33.70
|
33.90
|
34.06
|
6.10
|
648,270
|
|
|
11/11/2015
|
-0.20 / -0.57%
|
34.70
|
35.10
|
34.50
|
34.60
|
34.79
|
6.22
|
333,060
|
|
|
11/10/2015
|
-0.50 / -1.42%
|
35.20
|
35.50
|
34.80
|
34.80
|
35.10
|
6.26
|
286,790
|
|
|
11/9/2015
|
-0.20 / -0.56%
|
35.40
|
35.60
|
35.30
|
35.30
|
35.39
|
6.35
|
205,270
|
|
|
11/6/2015
|
-0.20 / -0.56%
|
35.90
|
36.00
|
35.50
|
35.50
|
35.68
|
6.39
|
316,240
|
|
|
11/5/2015
|
+0.10 / +0.28%
|
35.50
|
35.90
|
35.50
|
35.70
|
35.70
|
6.42
|
147,830
|
|
|
11/4/2015
|
-0.20 / -0.56%
|
36.00
|
36.40
|
35.60
|
35.60
|
36.00
|
6.40
|
364,570
|
|
|
11/3/2015
|
+0.20 / +0.56%
|
35.50
|
36.00
|
35.40
|
35.80
|
35.65
|
6.44
|
268,670
|
|
|
11/2/2015
|
-0.20 / -0.56%
|
35.80
|
35.90
|
35.50
|
35.60
|
35.67
|
6.40
|
337,900
|
|
|
10/30/2015
|
-0.40 / -1.10%
|
36.50
|
36.50
|
35.80
|
35.80
|
35.94
|
6.44
|
902,370
|
|
|
10/29/2015
|
+0.60 / +1.69%
|
35.90
|
36.50
|
35.60
|
36.20
|
36.01
|
6.51
|
405,940
|
|
|
10/28/2015
|
-0.50 / -1.39%
|
36.30
|
36.30
|
35.50
|
35.60
|
35.86
|
6.40
|
550,030
|
|
|
10/27/2015
|
0.00 / 0.00%
|
36.20
|
36.40
|
36.00
|
36.10
|
36.17
|
6.49
|
293,310
|
|
|
10/26/2015
|
-0.50 / -1.37%
|
36.60
|
36.60
|
36.10
|
36.10
|
36.24
|
6.49
|
511,190
|
|
|
10/23/2015
|
-0.40 / -1.08%
|
37.00
|
37.00
|
36.50
|
36.60
|
36.69
|
6.58
|
437,750
|
|
|