|
Closing price on 9/17/2014
|
|
Open |
39.60 |
High |
41.40 |
Low |
39.50 |
Volume |
3,959,870 |
Split-adjusted Price |
6.94 |
|
|
HCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2014
|
+2.70 / +6.98%
|
39.60
|
41.40
|
39.50
|
41.40
|
41.40
|
6.94
|
3,959,870
|
|
9/16/2014
|
+0.10 / +0.26%
|
38.60
|
38.70
|
38.00
|
38.70
|
38.70
|
6.49
|
644,770
|
|
9/15/2014
|
-0.30 / -0.77%
|
39.50
|
39.50
|
38.60
|
38.60
|
38.60
|
6.47
|
1,231,440
|
|
9/12/2014
|
-0.20 / -0.51%
|
39.20
|
39.30
|
38.70
|
38.90
|
38.90
|
6.52
|
690,460
|
|
9/11/2014
|
-0.10 / -0.26%
|
39.60
|
39.90
|
39.00
|
39.10
|
39.10
|
6.55
|
1,884,440
|
|
9/10/2014
|
+1.00 / +2.62%
|
38.20
|
39.20
|
37.50
|
39.20
|
39.20
|
6.57
|
649,240
|
|
9/9/2014
|
-1.00 / -2.55%
|
39.60
|
40.30
|
37.00
|
38.20
|
38.20
|
6.40
|
2,887,940
|
|
9/8/2014
|
+0.50 / +1.29%
|
39.10
|
39.50
|
38.90
|
39.20
|
39.20
|
6.57
|
692,170
|
|
9/5/2014
|
+0.40 / +1.04%
|
38.80
|
38.80
|
38.10
|
38.70
|
38.70
|
6.49
|
742,750
|
|
9/4/2014
|
-0.40 / -1.03%
|
38.50
|
38.90
|
38.20
|
38.30
|
38.30
|
6.42
|
1,127,710
|
|
9/3/2014
|
-0.30 / -0.77%
|
39.50
|
39.60
|
38.70
|
38.70
|
38.70
|
6.49
|
898,660
|
|
8/29/2014
|
-0.10 / -0.26%
|
39.30
|
39.50
|
38.60
|
39.00
|
39.00
|
6.54
|
826,780
|
|
8/28/2014
|
+1.50 / +3.99%
|
37.60
|
39.40
|
37.50
|
39.10
|
39.10
|
6.55
|
1,434,960
|
|
8/27/2014
|
+0.50 / +1.35%
|
37.10
|
37.80
|
36.90
|
37.60
|
37.60
|
6.30
|
1,152,910
|
|
8/26/2014
|
+0.20 / +0.54%
|
37.30
|
37.50
|
36.80
|
37.10
|
37.10
|
6.22
|
939,000
|
|
8/25/2014
|
+0.50 / +1.37%
|
36.70
|
37.50
|
36.60
|
36.90
|
36.90
|
6.19
|
1,235,090
|
|
8/22/2014
|
+0.10 / +0.28%
|
36.50
|
36.90
|
36.30
|
36.40
|
36.40
|
6.10
|
974,820
|
|
8/21/2014
|
+0.60 / +1.68%
|
35.70
|
37.00
|
35.70
|
36.30
|
36.30
|
6.09
|
1,695,420
|
|
8/20/2014
|
-0.10 / -0.28%
|
36.00
|
36.20
|
35.70
|
35.70
|
35.70
|
5.98
|
349,870
|
|
8/19/2014
|
-0.10 / -0.28%
|
36.20
|
36.70
|
35.70
|
35.80
|
35.80
|
6.00
|
1,150,410
|
|
8/18/2014
|
+0.90 / +2.57%
|
35.00
|
36.30
|
34.90
|
35.90
|
35.90
|
6.02
|
1,589,890
|
|
8/15/2014
|
-0.10 / -0.28%
|
35.00
|
35.20
|
34.80
|
35.00
|
35.00
|
5.87
|
521,200
|
|
8/14/2014
|
+0.30 / +0.86%
|
35.00
|
35.60
|
34.90
|
35.10
|
35.10
|
5.88
|
939,790
|
|
8/13/2014
|
+0.80 / +2.35%
|
33.90
|
34.80
|
33.80
|
34.80
|
34.80
|
5.83
|
628,650
|
|
8/12/2014
|
0.00 / 0.00%
|
34.00
|
34.40
|
33.90
|
34.00
|
34.00
|
5.70
|
389,620
|
|
8/11/2014
|
-0.10 / -0.29%
|
34.30
|
34.30
|
33.90
|
34.00
|
34.00
|
5.70
|
364,590
|
|
8/8/2014
|
-0.50 / -1.45%
|
34.70
|
34.80
|
34.10
|
34.10
|
34.10
|
5.72
|
629,950
|
|
8/7/2014
|
-0.10 / -0.29%
|
34.20
|
34.70
|
34.10
|
34.60
|
34.60
|
5.80
|
354,890
|
|
8/6/2014
|
+0.10 / +0.29%
|
34.80
|
35.00
|
34.50
|
34.70
|
34.70
|
5.82
|
403,610
|
|
8/5/2014
|
+0.40 / +1.17%
|
34.30
|
34.60
|
34.20
|
34.60
|
34.60
|
5.80
|
564,960
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|