|
Closing price on 2/7/2014
|
|
| Open |
28.40 |
| High |
28.80 |
| Low |
27.20 |
| Volume |
930,040 |
| Split-adjusted Price |
4.46 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2014
|
-0.70 / -2.46%
|
28.40
|
28.80
|
27.20
|
27.70
|
27.70
|
4.46
|
930,040
|
|
|
2/6/2014
|
-0.40 / -1.39%
|
28.50
|
29.20
|
28.30
|
28.40
|
28.40
|
4.58
|
488,410
|
|
|
1/27/2014
|
+1.00 / +3.60%
|
27.80
|
28.90
|
27.10
|
28.80
|
28.80
|
4.64
|
694,770
|
|
|
1/24/2014
|
+0.50 / +1.83%
|
27.60
|
28.30
|
27.20
|
27.80
|
27.80
|
4.48
|
499,850
|
|
|
1/23/2014
|
+0.40 / +1.49%
|
27.20
|
27.50
|
26.90
|
27.30
|
27.30
|
4.40
|
296,260
|
|
|
1/22/2014
|
-0.60 / -2.18%
|
27.70
|
27.90
|
26.50
|
26.90
|
26.90
|
4.33
|
701,040
|
|
|
1/21/2014
|
+1.00 / +3.77%
|
26.50
|
27.80
|
26.10
|
27.50
|
27.50
|
4.43
|
674,720
|
|
|
1/20/2014
|
-0.30 / -1.12%
|
26.80
|
27.50
|
26.40
|
26.50
|
26.50
|
4.27
|
502,220
|
|
|
1/17/2014
|
-0.70 / -2.55%
|
27.80
|
28.10
|
26.80
|
26.80
|
26.80
|
4.32
|
876,690
|
|
|
1/16/2014
|
+1.20 / +4.56%
|
26.10
|
27.50
|
26.00
|
27.50
|
27.50
|
4.43
|
1,293,050
|
|
|
1/15/2014
|
+0.80 / +3.14%
|
25.70
|
27.00
|
25.70
|
26.30
|
26.30
|
4.24
|
1,186,230
|
|
|
1/14/2014
|
+0.10 / +0.39%
|
25.30
|
25.80
|
25.20
|
25.50
|
25.50
|
4.11
|
656,490
|
|
|
1/13/2014
|
-0.10 / -0.39%
|
25.40
|
25.70
|
25.30
|
25.40
|
25.40
|
4.09
|
431,060
|
|
|
1/10/2014
|
-0.60 / -2.30%
|
26.30
|
26.40
|
25.50
|
25.50
|
25.50
|
4.11
|
569,860
|
|
|
1/9/2014
|
+0.30 / +1.16%
|
26.00
|
26.10
|
25.60
|
26.10
|
26.10
|
4.21
|
834,150
|
|
|
1/8/2014
|
+0.60 / +2.38%
|
25.20
|
25.80
|
24.80
|
25.80
|
25.80
|
4.16
|
741,060
|
|
|
1/7/2014
|
-0.50 / -1.95%
|
25.70
|
25.90
|
25.20
|
25.20
|
25.20
|
4.06
|
500,740
|
|
|
1/6/2014
|
+0.20 / +0.78%
|
25.40
|
26.00
|
25.30
|
25.70
|
25.70
|
4.14
|
487,370
|
|
|
1/3/2014
|
+0.70 / +2.82%
|
24.60
|
25.50
|
24.40
|
25.50
|
25.50
|
4.11
|
507,350
|
|
|
1/2/2014
|
+0.30 / +1.22%
|
24.80
|
25.30
|
24.50
|
24.80
|
24.80
|
4.00
|
610,670
|
|
|
12/31/2013
|
+1.60 / +6.99%
|
22.80
|
24.50
|
22.80
|
24.50
|
24.50
|
3.95
|
1,297,760
|
|
|
12/30/2013
|
-0.50 / -2.14%
|
23.40
|
23.40
|
22.80
|
22.90
|
22.90
|
3.69
|
338,840
|
|
|
12/27/2013
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.40
|
3.77
|
312,700
|
|
|
12/26/2013
|
+0.20 / +0.87%
|
22.80
|
23.50
|
22.80
|
23.20
|
23.20
|
3.74
|
309,780
|
|
|
12/25/2013
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
3.71
|
529,570
|
|
|
12/24/2013
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.10
|
23.30
|
23.30
|
3.75
|
237,010
|
|
|
12/23/2013
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.50
|
3.79
|
197,370
|
|
|
12/20/2013
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.40
|
3.77
|
315,810
|
|
|
12/19/2013
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.30
|
3.75
|
447,680
|
|
|
12/18/2013
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.10
|
3.72
|
220,550
|
|
|