|
|
Closing price on 6/17/2013
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
428,600 |
| Split-adjusted Price |
2.09 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2013
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.50
|
2.09
|
428,600
|
|
|
6/14/2013
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
2.19
|
161,290
|
|
|
6/13/2013
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.40
|
22.70
|
22.70
|
2.21
|
275,040
|
|
|
6/12/2013
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.80
|
22.90
|
22.90
|
2.23
|
161,710
|
|
|
6/11/2013
|
-0.30 / -1.29%
|
23.10
|
23.50
|
22.70
|
22.90
|
22.90
|
2.23
|
348,400
|
|
|
6/10/2013
|
-0.50 / -2.11%
|
23.70
|
24.20
|
23.10
|
23.20
|
23.20
|
2.26
|
545,360
|
|
|
6/7/2013
|
+1.10 / +4.87%
|
22.70
|
23.70
|
22.70
|
23.70
|
23.70
|
2.31
|
582,290
|
|
|
6/6/2013
|
+0.80 / +3.67%
|
21.70
|
22.80
|
21.70
|
22.60
|
22.60
|
2.20
|
415,030
|
|
|
6/5/2013
|
+0.20 / +0.93%
|
21.80
|
21.90
|
21.60
|
21.80
|
21.80
|
2.12
|
222,750
|
|
|
6/4/2013
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.60
|
21.60
|
21.60
|
2.10
|
318,500
|
|
|
6/3/2013
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.70
|
2.11
|
162,220
|
|
|
5/31/2013
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.90
|
21.90
|
21.90
|
2.13
|
334,350
|
|
|
5/30/2013
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.90
|
2.13
|
160,860
|
|
|
5/29/2013
|
+0.40 / +1.86%
|
21.80
|
22.30
|
21.50
|
21.90
|
21.90
|
2.13
|
571,010
|
|
|
5/28/2013
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.50
|
21.50
|
2.09
|
216,770
|
|
|
5/27/2013
|
+0.30 / +1.42%
|
21.50
|
21.80
|
21.40
|
21.50
|
21.50
|
2.09
|
339,110
|
|
|
5/24/2013
|
+0.40 / +1.92%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.20
|
2.06
|
207,470
|
|
|
5/23/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.80
|
2.02
|
139,890
|
|
|
5/22/2013
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.80
|
2.02
|
217,480
|
|
|
5/21/2013
|
+0.70 / +3.47%
|
20.50
|
21.00
|
20.50
|
20.90
|
20.90
|
2.03
|
324,730
|
|
|
5/20/2013
|
+0.20 / +1.00%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.20
|
1.97
|
95,710
|
|
|
5/17/2013
|
-0.30 / -1.48%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.00
|
1.95
|
52,340
|
|
|
5/16/2013
|
+0.20 / +1.00%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.30
|
1.98
|
41,150
|
|
|
5/15/2013
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.10
|
1.96
|
179,690
|
|
|
5/14/2013
|
-1.90 / -8.64%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.10
|
1.96
|
147,000
|
|
|
5/13/2013
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.90
|
22.00
|
22.00
|
2.00
|
87,410
|
|
|
5/10/2013
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.10
|
22.10
|
2.00
|
171,230
|
|
|
5/9/2013
|
+0.40 / +1.84%
|
21.70
|
22.20
|
21.70
|
22.10
|
22.10
|
2.00
|
147,030
|
|
|
5/8/2013
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.70
|
1.97
|
147,380
|
|
|
5/7/2013
|
-0.40 / -1.82%
|
22.00
|
22.20
|
21.60
|
21.60
|
21.60
|
1.96
|
192,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|