|
Closing price on 6/30/2015
|
|
Open |
37.60 |
High |
37.90 |
Low |
36.80 |
Volume |
1,375,810 |
Split-adjusted Price |
6.66 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2015
|
-0.80 / -2.12%
|
37.60
|
37.90
|
36.80
|
37.00
|
37.33
|
6.66
|
1,375,810
|
|
6/29/2015
|
+1.20 / +3.28%
|
36.80
|
38.20
|
36.70
|
37.80
|
37.39
|
6.80
|
903,170
|
|
6/26/2015
|
+1.10 / +3.10%
|
35.80
|
37.90
|
35.80
|
36.60
|
37.34
|
6.58
|
2,542,910
|
|
6/25/2015
|
+0.50 / +1.43%
|
35.00
|
35.60
|
34.80
|
35.50
|
35.29
|
6.39
|
947,720
|
|
6/24/2015
|
+1.00 / +2.94%
|
34.30
|
35.30
|
34.10
|
35.00
|
34.90
|
6.30
|
1,065,440
|
|
6/23/2015
|
-0.30 / -0.87%
|
34.30
|
34.50
|
34.00
|
34.00
|
34.14
|
6.12
|
319,860
|
|
6/22/2015
|
+0.60 / +1.78%
|
33.50
|
34.40
|
33.50
|
34.30
|
34.10
|
6.17
|
636,630
|
|
6/19/2015
|
0.00 / 0.00%
|
34.10
|
34.60
|
33.50
|
33.70
|
33.91
|
6.06
|
479,110
|
|
6/18/2015
|
+0.10 / +0.30%
|
33.70
|
34.20
|
33.60
|
33.70
|
33.90
|
6.06
|
884,900
|
|
6/17/2015
|
-0.50 / -1.47%
|
33.90
|
34.30
|
33.50
|
33.60
|
33.82
|
6.04
|
779,900
|
|
6/16/2015
|
-0.70 / -2.01%
|
34.70
|
35.40
|
34.10
|
34.10
|
34.71
|
6.13
|
909,450
|
|
6/15/2015
|
-0.50 / -1.42%
|
35.30
|
35.50
|
34.70
|
34.80
|
35.15
|
6.26
|
723,230
|
|
6/12/2015
|
+1.20 / +3.52%
|
35.50
|
35.70
|
34.40
|
35.30
|
35.11
|
6.35
|
772,960
|
|
6/11/2015
|
+0.10 / +0.29%
|
34.50
|
34.80
|
34.10
|
34.10
|
34.41
|
6.13
|
824,910
|
|
6/10/2015
|
+0.10 / +0.29%
|
34.00
|
34.30
|
33.00
|
34.00
|
33.66
|
6.12
|
777,870
|
|
6/9/2015
|
-0.10 / -0.29%
|
33.60
|
34.40
|
33.10
|
33.90
|
33.83
|
6.10
|
1,258,440
|
|
6/8/2015
|
-0.10 / -0.29%
|
35.00
|
35.50
|
34.00
|
34.00
|
34.73
|
6.12
|
988,390
|
|
6/5/2015
|
+2.20 / +6.90%
|
31.90
|
34.10
|
31.60
|
34.10
|
33.16
|
6.13
|
2,220,450
|
|
6/4/2015
|
+0.20 / +0.63%
|
32.00
|
32.40
|
31.60
|
31.90
|
32.00
|
5.74
|
358,030
|
|
6/3/2015
|
+0.60 / +1.93%
|
31.00
|
32.20
|
31.00
|
31.70
|
31.81
|
5.70
|
714,100
|
|
6/2/2015
|
-0.50 / -1.58%
|
31.60
|
32.30
|
31.10
|
31.10
|
31.71
|
5.59
|
998,690
|
|
6/1/2015
|
0.00 / 0.00%
|
31.60
|
32.20
|
31.50
|
31.60
|
31.74
|
5.68
|
692,640
|
|
5/29/2015
|
-0.20 / -0.63%
|
31.70
|
32.00
|
31.20
|
31.60
|
31.67
|
5.68
|
496,960
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|