|
Closing price on 1/4/2010
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
11,700 |
| Split-adjusted Price |
9.37 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
+0.90 / +5.49%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
9.37
|
11,700
|
|
|
12/31/2009
|
+0.70 / +4.46%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.40
|
8.89
|
8,200
|
|
|
12/30/2009
|
-1.10 / -6.55%
|
15.80
|
16.10
|
15.70
|
15.70
|
15.70
|
8.51
|
36,400
|
|
|
12/29/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.10
|
1,300
|
|
|
12/28/2009
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
8.67
|
5,600
|
|
|
12/25/2009
|
+0.80 / +5.33%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
8.56
|
23,400
|
|
|
12/24/2009
|
+0.40 / +2.74%
|
14.90
|
15.00
|
14.00
|
15.00
|
15.00
|
8.13
|
10,700
|
|
|
12/23/2009
|
+0.60 / +4.29%
|
14.80
|
14.80
|
14.00
|
14.60
|
14.60
|
7.91
|
2,600
|
|
|
12/22/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
7.59
|
6,300
|
|
|
12/21/2009
|
+0.30 / +2.19%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
7.59
|
11,900
|
|
|
12/18/2009
|
+0.70 / +5.38%
|
13.80
|
14.00
|
13.50
|
13.70
|
13.70
|
7.42
|
3,700
|
|
|
12/17/2009
|
+0.20 / +1.56%
|
13.90
|
14.40
|
12.60
|
13.00
|
13.00
|
7.04
|
7,300
|
|
|
12/16/2009
|
-0.40 / -3.03%
|
14.00
|
14.00
|
12.70
|
12.80
|
12.80
|
6.94
|
2,700
|
|
|
12/15/2009
|
-0.20 / -1.49%
|
13.80
|
14.00
|
13.00
|
13.20
|
13.20
|
7.15
|
1,700
|
|
|
12/14/2009
|
+0.10 / +0.75%
|
12.50
|
14.20
|
12.50
|
13.40
|
13.40
|
7.26
|
28,200
|
|
|
12/11/2009
|
-0.90 / -6.34%
|
14.80
|
14.80
|
13.30
|
13.30
|
13.30
|
7.21
|
8,900
|
|
|
12/10/2009
|
-0.90 / -5.96%
|
14.30
|
15.40
|
14.20
|
14.20
|
14.20
|
7.69
|
14,600
|
|
|
12/9/2009
|
-1.10 / -6.79%
|
16.40
|
16.40
|
15.10
|
15.10
|
15.10
|
8.18
|
7,000
|
|
|
12/8/2009
|
-0.30 / -1.82%
|
16.20
|
16.90
|
16.20
|
16.20
|
16.20
|
8.78
|
3,600
|
|
|
12/7/2009
|
-0.50 / -2.94%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
8.94
|
1,700
|
|
|
12/4/2009
|
+0.20 / +1.19%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
9.21
|
2,600
|
|
|
12/3/2009
|
-1.20 / -6.67%
|
17.70
|
17.70
|
16.60
|
16.80
|
16.80
|
9.10
|
1,500
|
|
|
12/2/2009
|
+0.60 / +3.45%
|
18.30
|
18.30
|
16.40
|
18.00
|
18.00
|
9.75
|
5,500
|
|
|
12/1/2009
|
-0.10 / -0.57%
|
16.90
|
17.80
|
16.90
|
17.40
|
17.40
|
9.43
|
12,100
|
|
|
11/30/2009
|
+0.20 / +1.16%
|
17.50
|
18.30
|
16.20
|
17.50
|
17.50
|
9.48
|
23,000
|
|
|
11/27/2009
|
-0.60 / -3.35%
|
17.30
|
18.30
|
17.30
|
17.30
|
17.30
|
9.37
|
18,400
|
|
|
11/26/2009
|
-0.60 / -3.24%
|
17.90
|
20.10
|
17.90
|
17.90
|
17.90
|
9.70
|
2,900
|
|
|
11/25/2009
|
-1.00 / -5.13%
|
20.40
|
20.40
|
18.50
|
18.50
|
18.50
|
10.02
|
1,300
|
|
|
11/24/2009
|
-1.10 / -5.34%
|
20.80
|
20.80
|
19.50
|
19.50
|
19.50
|
10.57
|
2,100
|
|
|
11/23/2009
|
+0.40 / +1.98%
|
21.60
|
21.60
|
20.60
|
20.60
|
20.60
|
11.16
|
500
|
|
|