|
|
Closing price on 4/4/2011
|
|
| Open |
22.70 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
29,330 |
| Split-adjusted Price |
1.44 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2011
|
-0.70 / -3.00%
|
22.70
|
22.90
|
22.50
|
22.60
|
22.60
|
1.44
|
29,330
|
|
|
4/1/2011
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.70
|
23.30
|
23.30
|
1.49
|
21,900
|
|
|
3/31/2011
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.60
|
23.40
|
23.40
|
1.49
|
35,490
|
|
|
3/30/2011
|
-0.40 / -1.68%
|
22.80
|
23.50
|
22.80
|
23.40
|
23.40
|
1.49
|
32,880
|
|
|
3/29/2011
|
-0.10 / -0.42%
|
24.00
|
24.00
|
22.80
|
23.80
|
23.80
|
1.52
|
234,800
|
|
|
3/28/2011
|
-0.10 / -0.42%
|
23.90
|
24.20
|
23.40
|
23.90
|
23.90
|
1.53
|
117,880
|
|
|
3/25/2011
|
-0.20 / -0.83%
|
24.80
|
24.80
|
23.30
|
24.00
|
24.00
|
1.53
|
51,070
|
|
|
3/24/2011
|
-0.40 / -1.63%
|
24.60
|
24.80
|
24.00
|
24.20
|
24.20
|
1.55
|
38,190
|
|
|
3/23/2011
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.60
|
1.57
|
22,950
|
|
|
3/22/2011
|
0.00 / 0.00%
|
24.20
|
24.80
|
24.00
|
24.60
|
24.60
|
1.57
|
107,620
|
|
|
3/21/2011
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.60
|
24.60
|
24.60
|
1.57
|
76,260
|
|
|
3/18/2011
|
+1.00 / +4.24%
|
23.80
|
24.60
|
23.40
|
24.60
|
24.60
|
1.57
|
31,190
|
|
|
3/17/2011
|
-0.10 / -0.42%
|
23.70
|
24.30
|
23.60
|
23.60
|
23.60
|
1.51
|
55,510
|
|
|
3/16/2011
|
-0.10 / -0.42%
|
23.60
|
23.90
|
23.40
|
23.70
|
23.70
|
1.51
|
45,800
|
|
|
3/15/2011
|
+0.40 / +1.71%
|
22.70
|
24.20
|
22.70
|
23.80
|
23.80
|
1.52
|
57,530
|
|
|
3/14/2011
|
-1.20 / -4.88%
|
24.60
|
24.70
|
23.40
|
23.40
|
23.40
|
1.49
|
93,430
|
|
|
3/11/2011
|
+1.10 / +4.68%
|
24.50
|
24.60
|
24.10
|
24.60
|
24.60
|
1.57
|
325,040
|
|
|
3/10/2011
|
+1.10 / +4.91%
|
21.80
|
23.50
|
21.80
|
23.50
|
23.50
|
1.50
|
71,720
|
|
|
3/9/2011
|
-0.30 / -1.32%
|
22.70
|
22.70
|
21.60
|
22.40
|
22.40
|
1.43
|
17,070
|
|
|
3/8/2011
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.30
|
22.70
|
22.70
|
1.45
|
53,450
|
|
|
3/7/2011
|
+0.40 / +1.79%
|
22.00
|
23.00
|
22.00
|
22.70
|
22.70
|
1.45
|
43,000
|
|
|
3/4/2011
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.30
|
22.30
|
22.30
|
1.42
|
31,820
|
|
|
3/3/2011
|
-1.00 / -4.29%
|
22.90
|
23.30
|
22.30
|
22.30
|
22.30
|
1.42
|
123,040
|
|
|
3/2/2011
|
-1.10 / -4.51%
|
23.80
|
23.80
|
23.20
|
23.30
|
23.30
|
1.49
|
262,680
|
|
|
3/1/2011
|
-0.10 / -0.41%
|
24.00
|
24.40
|
23.50
|
24.40
|
24.40
|
1.56
|
22,970
|
|
|
2/28/2011
|
-0.30 / -1.21%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
1.56
|
64,330
|
|
|
2/25/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.80
|
1.58
|
49,770
|
|
|
2/24/2011
|
0.00 / 0.00%
|
23.90
|
24.80
|
23.80
|
24.80
|
24.80
|
1.58
|
60,030
|
|
|
2/23/2011
|
+0.30 / +1.22%
|
24.90
|
25.30
|
24.30
|
24.80
|
24.80
|
1.58
|
35,180
|
|
|
2/22/2011
|
-0.30 / -1.21%
|
23.90
|
25.20
|
23.90
|
24.50
|
24.50
|
1.56
|
91,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|