|
Closing price on 5/13/2015
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
27.70 |
| Volume |
185,950 |
| Split-adjusted Price |
3.30 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2015
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.70
|
28.00
|
28.01
|
3.30
|
185,950
|
|
|
5/12/2015
|
-0.30 / -1.04%
|
28.60
|
28.70
|
28.30
|
28.50
|
28.40
|
3.36
|
46,520
|
|
|
5/11/2015
|
+0.10 / +0.35%
|
28.90
|
29.20
|
28.50
|
28.80
|
28.90
|
3.39
|
447,620
|
|
|
5/8/2015
|
+0.80 / +2.87%
|
28.00
|
28.90
|
28.00
|
28.70
|
28.55
|
3.38
|
218,660
|
|
|
5/7/2015
|
-0.20 / -0.71%
|
28.10
|
28.30
|
27.60
|
27.90
|
28.00
|
3.29
|
97,810
|
|
|
5/6/2015
|
-2.20 / -7.26%
|
29.50
|
29.50
|
28.00
|
28.10
|
28.80
|
3.31
|
301,900
|
|
|
5/5/2015
|
+0.10 / +0.33%
|
30.10
|
30.50
|
29.70
|
30.30
|
30.18
|
3.38
|
191,320
|
|
|
5/4/2015
|
-1.20 / -3.82%
|
31.40
|
31.40
|
30.20
|
30.20
|
30.56
|
3.37
|
766,420
|
|
|
4/27/2015
|
+0.10 / +0.32%
|
31.30
|
31.60
|
31.30
|
31.40
|
31.40
|
3.50
|
168,130
|
|
|
4/24/2015
|
+0.50 / +1.62%
|
31.00
|
31.40
|
31.00
|
31.30
|
31.23
|
3.49
|
119,780
|
|
|
4/23/2015
|
-0.20 / -0.65%
|
31.20
|
31.20
|
30.80
|
30.80
|
31.01
|
3.44
|
176,390
|
|
|
4/22/2015
|
-0.40 / -1.27%
|
31.20
|
31.30
|
30.80
|
31.00
|
31.02
|
3.46
|
332,920
|
|
|
4/21/2015
|
-0.50 / -1.57%
|
31.70
|
31.80
|
31.40
|
31.40
|
31.59
|
3.50
|
529,750
|
|
|
4/20/2015
|
-0.50 / -1.54%
|
32.40
|
32.50
|
31.80
|
31.90
|
32.11
|
3.56
|
163,830
|
|
|
4/17/2015
|
+0.70 / +2.21%
|
31.60
|
32.70
|
31.60
|
32.40
|
32.25
|
3.61
|
477,450
|
|
|
4/16/2015
|
+0.40 / +1.28%
|
31.30
|
32.00
|
31.20
|
31.70
|
31.60
|
3.54
|
210,900
|
|
|
4/15/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.90
|
31.30
|
31.17
|
3.49
|
170,800
|
|
|
4/14/2015
|
-0.40 / -1.26%
|
31.80
|
31.80
|
31.20
|
31.30
|
31.35
|
3.49
|
83,820
|
|
|
4/13/2015
|
-0.10 / -0.31%
|
31.80
|
32.00
|
31.50
|
31.70
|
31.73
|
3.54
|
87,230
|
|
|
4/10/2015
|
+0.30 / +0.95%
|
31.40
|
32.20
|
31.40
|
31.80
|
31.78
|
3.55
|
323,710
|
|
|
4/9/2015
|
0.00 / 0.00%
|
31.30
|
31.70
|
31.30
|
31.50
|
31.50
|
3.51
|
120,400
|
|
|
4/8/2015
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.30
|
31.50
|
31.42
|
3.51
|
68,650
|
|
|
4/7/2015
|
+0.20 / +0.64%
|
31.30
|
31.90
|
31.00
|
31.50
|
31.42
|
3.51
|
180,200
|
|
|
4/6/2015
|
-0.40 / -1.26%
|
31.40
|
31.70
|
31.20
|
31.30
|
31.39
|
3.49
|
155,320
|
|
|
4/3/2015
|
+0.10 / +0.32%
|
31.30
|
31.70
|
31.20
|
31.70
|
31.48
|
3.54
|
237,120
|
|
|
4/2/2015
|
+0.60 / +1.94%
|
31.00
|
31.70
|
30.60
|
31.60
|
31.18
|
3.53
|
220,360
|
|
|
4/1/2015
|
-0.80 / -2.52%
|
31.80
|
32.00
|
30.90
|
31.00
|
31.11
|
3.46
|
321,970
|
|
|
3/31/2015
|
+0.20 / +0.63%
|
31.60
|
32.30
|
31.60
|
31.80
|
31.85
|
3.55
|
136,620
|
|
|
3/30/2015
|
-0.40 / -1.25%
|
32.00
|
32.70
|
31.60
|
31.60
|
32.13
|
3.53
|
392,874
|
|
|
3/27/2015
|
0.00 / 0.00%
|
32.10
|
32.20
|
31.70
|
32.00
|
31.89
|
3.57
|
88,480
|
|
|