|
Closing price on 1/31/2013
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
5,200 |
| Split-adjusted Price |
4.31 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.31
|
5,200
|
|
|
1/30/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.31
|
3,700
|
|
|
1/29/2013
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.31
|
300
|
|
|
1/28/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
0
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
0
|
|
|
1/24/2013
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.52
|
400
|
|
|
1/23/2013
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.31
|
700
|
|
|
1/22/2013
|
-0.20 / -3.17%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.10
|
4.24
|
3,100
|
|
|
1/21/2013
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
4.38
|
5,200
|
|
|
1/18/2013
|
-0.30 / -4.76%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.00
|
4.17
|
200
|
|
|
1/17/2013
|
-0.50 / -7.35%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.30
|
4.38
|
2,400
|
|
|
1/16/2013
|
+0.40 / +6.25%
|
6.40
|
7.00
|
6.30
|
6.80
|
6.80
|
4.73
|
5,900
|
|
|
1/15/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
5.90
|
6.40
|
6.40
|
4.45
|
4,100
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
4.45
|
500
|
|
|
1/11/2013
|
+0.10 / +1.59%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.40
|
4.45
|
8,000
|
|
|
1/10/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.38
|
0
|
|
|
1/9/2013
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.38
|
1,100
|
|
|
1/8/2013
|
-0.10 / -1.54%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
4.45
|
3,200
|
|
|
1/7/2013
|
+0.10 / +1.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
4.52
|
9,100
|
|
|
1/4/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.45
|
5,100
|
|
|
1/3/2013
|
-0.20 / -3.03%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.45
|
14,300
|
|
|
1/2/2013
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.59
|
100
|
|
|
12/28/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
4.87
|
2,100
|
|
|
12/27/2012
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.73
|
100
|
|
|
12/26/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.45
|
0
|
|
|
12/25/2012
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.45
|
100
|
|
|
12/24/2012
|
-0.10 / -1.45%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
4.73
|
8,800
|
|
|
12/21/2012
|
+0.40 / +6.15%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.80
|
200
|
|
|
12/20/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
0
|
|
|
12/19/2012
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
200
|
|
|