|
Closing price on 5/28/2015
|
|
| Open |
31.10 |
| High |
32.80 |
| Low |
31.00 |
| Volume |
1,186,100 |
| Split-adjusted Price |
5.72 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.80 / +2.58%
|
31.10
|
32.80
|
31.00
|
31.80
|
31.82
|
5.72
|
1,186,100
|
|
|
5/27/2015
|
+0.90 / +2.99%
|
30.30
|
31.60
|
30.00
|
31.00
|
31.06
|
5.58
|
968,220
|
|
|
5/26/2015
|
-0.50 / -1.63%
|
30.50
|
30.80
|
29.70
|
30.10
|
30.20
|
5.41
|
724,540
|
|
|
5/25/2015
|
+0.50 / +1.66%
|
30.00
|
31.00
|
30.00
|
30.60
|
30.51
|
5.50
|
474,040
|
|
|
5/22/2015
|
+1.20 / +4.15%
|
30.00
|
30.50
|
29.70
|
30.10
|
30.10
|
5.41
|
648,240
|
|
|
5/21/2015
|
+1.80 / +6.64%
|
28.10
|
28.90
|
28.10
|
28.90
|
28.83
|
5.20
|
1,094,510
|
|
|
5/20/2015
|
+1.70 / +6.69%
|
25.90
|
27.10
|
25.80
|
27.10
|
26.72
|
4.87
|
206,050
|
|
|
5/19/2015
|
-0.10 / -0.39%
|
25.20
|
25.80
|
25.10
|
25.40
|
25.43
|
4.57
|
361,790
|
|
|
5/18/2015
|
-1.50 / -5.56%
|
27.00
|
27.00
|
25.50
|
25.50
|
26.09
|
4.59
|
322,240
|
|
|
5/15/2015
|
-0.70 / -2.53%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.42
|
4.86
|
180,730
|
|
|
5/14/2015
|
-0.30 / -1.07%
|
27.70
|
27.90
|
27.40
|
27.70
|
27.64
|
4.98
|
121,020
|
|
|
5/13/2015
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.70
|
28.00
|
28.01
|
5.04
|
185,950
|
|
|
5/12/2015
|
-0.30 / -1.04%
|
28.60
|
28.70
|
28.30
|
28.50
|
28.40
|
5.13
|
46,520
|
|
|
5/11/2015
|
+0.10 / +0.35%
|
28.90
|
29.20
|
28.50
|
28.80
|
28.90
|
5.18
|
447,620
|
|
|
5/8/2015
|
+0.80 / +2.87%
|
28.00
|
28.90
|
28.00
|
28.70
|
28.55
|
5.16
|
218,660
|
|
|
5/7/2015
|
-0.20 / -0.71%
|
28.10
|
28.30
|
27.60
|
27.90
|
28.00
|
5.02
|
97,810
|
|
|
5/6/2015
|
-2.20 / -7.26%
|
29.50
|
29.50
|
28.00
|
28.10
|
28.80
|
5.05
|
301,900
|
|
|
5/5/2015
|
+0.10 / +0.33%
|
30.10
|
30.50
|
29.70
|
30.30
|
30.18
|
5.16
|
191,320
|
|
|
5/4/2015
|
-1.20 / -3.82%
|
31.40
|
31.40
|
30.20
|
30.20
|
30.56
|
5.15
|
766,420
|
|
|
4/27/2015
|
+0.10 / +0.32%
|
31.30
|
31.60
|
31.30
|
31.40
|
31.40
|
5.35
|
168,130
|
|
|
4/24/2015
|
+0.50 / +1.62%
|
31.00
|
31.40
|
31.00
|
31.30
|
31.23
|
5.33
|
119,780
|
|
|
4/23/2015
|
-0.20 / -0.65%
|
31.20
|
31.20
|
30.80
|
30.80
|
31.01
|
5.25
|
176,390
|
|
|
4/22/2015
|
-0.40 / -1.27%
|
31.20
|
31.30
|
30.80
|
31.00
|
31.02
|
5.28
|
332,920
|
|
|
4/21/2015
|
-0.50 / -1.57%
|
31.70
|
31.80
|
31.40
|
31.40
|
31.59
|
5.35
|
529,750
|
|
|
4/20/2015
|
-0.50 / -1.54%
|
32.40
|
32.50
|
31.80
|
31.90
|
32.11
|
5.43
|
163,830
|
|
|
4/17/2015
|
+0.70 / +2.21%
|
31.60
|
32.70
|
31.60
|
32.40
|
32.25
|
5.52
|
477,450
|
|
|
4/16/2015
|
+0.40 / +1.28%
|
31.30
|
32.00
|
31.20
|
31.70
|
31.60
|
5.40
|
210,900
|
|
|
4/15/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.90
|
31.30
|
31.17
|
5.33
|
170,800
|
|
|
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
|
|
|