|
Closing price on 9/24/2012
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.70 |
| Volume |
68,580 |
| Split-adjusted Price |
2.03 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.80
|
2.03
|
68,580
|
|
|
9/21/2012
|
+0.40 / +2.29%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.90
|
2.04
|
97,220
|
|
|
9/20/2012
|
-0.70 / -3.85%
|
17.90
|
18.00
|
17.30
|
17.50
|
17.50
|
2.00
|
385,040
|
|
|
9/19/2012
|
+0.30 / +1.68%
|
17.60
|
18.20
|
17.60
|
18.20
|
18.20
|
2.08
|
186,650
|
|
|
9/18/2012
|
-0.90 / -4.79%
|
18.50
|
18.80
|
17.90
|
17.90
|
17.90
|
2.04
|
177,320
|
|
|
9/17/2012
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.80
|
18.80
|
18.80
|
2.15
|
173,950
|
|
|
9/14/2012
|
+0.70 / +3.83%
|
19.00
|
19.10
|
18.50
|
19.00
|
19.00
|
2.17
|
273,650
|
|
|
9/13/2012
|
+0.50 / +2.81%
|
18.20
|
18.30
|
17.80
|
18.30
|
18.30
|
2.09
|
98,470
|
|
|
9/12/2012
|
+0.30 / +1.71%
|
17.70
|
18.20
|
17.50
|
17.80
|
17.80
|
2.03
|
113,790
|
|
|
9/11/2012
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.50
|
2.00
|
102,860
|
|
|
9/10/2012
|
-0.90 / -4.84%
|
18.40
|
18.40
|
17.70
|
17.70
|
17.70
|
2.02
|
308,150
|
|
|
9/7/2012
|
+0.30 / +1.64%
|
18.90
|
18.90
|
18.40
|
18.60
|
18.60
|
2.12
|
98,290
|
|
|
9/6/2012
|
-0.60 / -3.17%
|
18.90
|
19.00
|
18.30
|
18.30
|
18.30
|
2.09
|
263,840
|
|
|
9/5/2012
|
-0.60 / -3.08%
|
19.50
|
19.60
|
18.90
|
18.90
|
18.90
|
2.16
|
223,600
|
|
|
9/4/2012
|
+0.20 / +1.04%
|
19.30
|
19.80
|
19.30
|
19.50
|
19.50
|
2.23
|
95,190
|
|
|
8/31/2012
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.30
|
2.20
|
74,680
|
|
|
8/30/2012
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.20
|
19.60
|
19.60
|
2.24
|
183,870
|
|
|
8/29/2012
|
+0.90 / +4.84%
|
19.40
|
19.50
|
18.80
|
19.50
|
19.50
|
2.23
|
320,830
|
|
|
8/28/2012
|
-0.40 / -2.11%
|
18.70
|
19.10
|
18.20
|
18.60
|
18.60
|
2.12
|
136,830
|
|
|
8/27/2012
|
-1.00 / -5.00%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
2.17
|
240,320
|
|
|
8/24/2012
|
0.00 / 0.00%
|
19.00
|
20.80
|
19.00
|
20.00
|
20.00
|
2.28
|
1,041,270
|
|
|
8/23/2012
|
-1.00 / -4.76%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
2.28
|
89,870
|
|
|
8/22/2012
|
-1.10 / -4.98%
|
21.10
|
21.90
|
21.00
|
21.00
|
21.00
|
2.40
|
332,850
|
|
|
8/21/2012
|
-1.10 / -4.74%
|
22.50
|
22.80
|
22.10
|
22.10
|
22.10
|
2.52
|
307,470
|
|
|
8/20/2012
|
+1.00 / +4.50%
|
22.60
|
23.30
|
22.60
|
23.20
|
23.20
|
2.65
|
485,170
|
|
|
8/17/2012
|
+0.40 / +1.83%
|
21.70
|
22.20
|
21.60
|
22.20
|
22.20
|
2.54
|
281,090
|
|
|
8/16/2012
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.80
|
2.49
|
47,340
|
|
|
8/15/2012
|
-0.10 / -0.45%
|
21.80
|
21.90
|
21.70
|
21.90
|
21.90
|
2.50
|
20,660
|
|
|
8/14/2012
|
+0.30 / +1.38%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
2.51
|
107,710
|
|
|
8/13/2012
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.40
|
21.70
|
21.70
|
2.48
|
49,900
|
|
|