Closing price on 4/14/2015
|
|
Open |
31.80 |
High |
31.80 |
Low |
31.20 |
Volume |
83,820 |
Split-adjusted Price |
5.33 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2015
|
-0.40 / -1.26%
|
31.80
|
31.80
|
31.20
|
31.30
|
31.35
|
5.33
|
83,820
|
|
4/13/2015
|
-0.10 / -0.31%
|
31.80
|
32.00
|
31.50
|
31.70
|
31.73
|
5.40
|
87,230
|
|
4/10/2015
|
+0.30 / +0.95%
|
31.40
|
32.20
|
31.40
|
31.80
|
31.78
|
5.42
|
323,710
|
|
4/9/2015
|
0.00 / 0.00%
|
31.30
|
31.70
|
31.30
|
31.50
|
31.50
|
5.37
|
120,400
|
|
4/8/2015
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.30
|
31.50
|
31.42
|
5.37
|
68,650
|
|
4/7/2015
|
+0.20 / +0.64%
|
31.30
|
31.90
|
31.00
|
31.50
|
31.42
|
5.37
|
180,200
|
|
4/6/2015
|
-0.40 / -1.26%
|
31.40
|
31.70
|
31.20
|
31.30
|
31.39
|
5.33
|
155,320
|
|
4/3/2015
|
+0.10 / +0.32%
|
31.30
|
31.70
|
31.20
|
31.70
|
31.48
|
5.40
|
237,120
|
|
4/2/2015
|
+0.60 / +1.94%
|
31.00
|
31.70
|
30.60
|
31.60
|
31.18
|
5.38
|
220,360
|
|
4/1/2015
|
-0.80 / -2.52%
|
31.80
|
32.00
|
30.90
|
31.00
|
31.11
|
5.28
|
321,970
|
|
3/31/2015
|
+0.20 / +0.63%
|
31.60
|
32.30
|
31.60
|
31.80
|
31.85
|
5.42
|
136,620
|
|
3/30/2015
|
-0.40 / -1.25%
|
32.00
|
32.70
|
31.60
|
31.60
|
32.13
|
5.38
|
392,874
|
|
3/27/2015
|
0.00 / 0.00%
|
32.10
|
32.20
|
31.70
|
32.00
|
31.89
|
5.45
|
88,480
|
|
3/26/2015
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.80
|
32.00
|
32.07
|
5.45
|
183,380
|
|
3/25/2015
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.50
|
32.00
|
31.71
|
5.45
|
135,800
|
|
3/24/2015
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.40
|
31.80
|
31.66
|
5.42
|
250,770
|
|
3/23/2015
|
-0.70 / -2.14%
|
32.50
|
32.60
|
32.00
|
32.00
|
32.19
|
5.45
|
206,850
|
|
3/20/2015
|
+0.90 / +2.83%
|
31.80
|
32.90
|
31.70
|
32.70
|
32.51
|
5.57
|
331,350
|
|
3/19/2015
|
+0.10 / +0.32%
|
31.70
|
32.30
|
31.70
|
31.80
|
31.80
|
5.42
|
211,110
|
|
3/18/2015
|
-0.40 / -1.25%
|
32.00
|
32.20
|
31.70
|
31.70
|
31.70
|
5.40
|
174,440
|
|
3/17/2015
|
+0.30 / +0.94%
|
31.80
|
32.20
|
31.80
|
32.10
|
32.10
|
5.47
|
294,460
|
|
3/16/2015
|
-0.80 / -2.45%
|
32.60
|
32.90
|
31.80
|
31.80
|
31.80
|
5.42
|
516,400
|
|
3/13/2015
|
-0.60 / -1.81%
|
33.20
|
33.20
|
32.60
|
32.60
|
32.60
|
5.55
|
242,720
|
|
3/12/2015
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.60
|
33.20
|
33.20
|
5.66
|
190,510
|
|
3/11/2015
|
0.00 / 0.00%
|
33.20
|
33.40
|
32.80
|
33.20
|
33.20
|
5.66
|
106,390
|
|
3/10/2015
|
+0.20 / +0.61%
|
33.10
|
33.30
|
32.70
|
33.20
|
33.20
|
5.66
|
180,630
|
|
3/9/2015
|
-0.90 / -2.65%
|
33.50
|
33.70
|
33.00
|
33.00
|
33.00
|
5.62
|
228,540
|
|
3/6/2015
|
-0.10 / -0.29%
|
34.00
|
34.10
|
33.70
|
33.90
|
33.90
|
5.78
|
228,690
|
|
3/5/2015
|
+0.20 / +0.59%
|
34.00
|
34.40
|
33.80
|
34.00
|
34.00
|
5.79
|
461,700
|
|
3/4/2015
|
+1.30 / +4.00%
|
32.60
|
33.90
|
32.60
|
33.80
|
33.80
|
5.76
|
716,630
|
|
|