|
Closing price on 1/7/2014
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
6,600 |
| Split-adjusted Price |
6.94 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2014
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
6.94
|
6,600
|
|
|
1/6/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.79
|
300
|
|
|
1/3/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.87
|
200
|
|
|
1/2/2014
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.10
|
6.87
|
4,600
|
|
|
12/31/2013
|
+0.50 / +5.81%
|
9.30
|
9.40
|
8.60
|
9.10
|
9.10
|
6.87
|
6,500
|
|
|
12/30/2013
|
-0.30 / -3.37%
|
8.80
|
9.20
|
8.60
|
8.60
|
8.60
|
6.49
|
8,100
|
|
|
12/27/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
6.72
|
11,600
|
|
|
12/26/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
6.64
|
900
|
|
|
12/25/2013
|
+0.40 / +4.76%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.80
|
6.64
|
21,200
|
|
|
12/24/2013
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
6.34
|
20,100
|
|
|
12/23/2013
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
8.10
|
6.11
|
22,500
|
|
|
12/20/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.58
|
0
|
|
|
12/19/2013
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.20
|
7.40
|
7.40
|
5.58
|
2,300
|
|
|
12/18/2013
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
5.58
|
5,200
|
|
|
12/17/2013
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.58
|
20,100
|
|
|
12/16/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.13
|
0
|
|
|
12/13/2013
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
5.13
|
2,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.13
|
3,300
|
|
|
12/11/2013
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.20
|
6.80
|
6.80
|
5.13
|
600
|
|
|
12/10/2013
|
-0.50 / -7.14%
|
6.50
|
7.10
|
6.50
|
6.50
|
6.50
|
4.90
|
6,000
|
|
|
12/9/2013
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
5.28
|
200
|
|
|
12/6/2013
|
+0.20 / +2.94%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
5.28
|
14,100
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.80
|
5.13
|
10,500
|
|
|
12/4/2013
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
5.13
|
500
|
|
|
12/3/2013
|
-0.50 / -7.04%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.98
|
2,300
|
|
|
12/2/2013
|
+0.40 / +5.97%
|
6.40
|
7.10
|
6.40
|
7.10
|
7.10
|
5.36
|
600
|
|
|
11/29/2013
|
+0.10 / +1.52%
|
6.60
|
7.20
|
6.60
|
6.70
|
6.70
|
5.06
|
16,500
|
|
|
11/28/2013
|
+0.10 / +1.54%
|
6.50
|
7.00
|
6.50
|
6.60
|
6.60
|
4.98
|
16,900
|
|
|
11/27/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.90
|
3,000
|
|
|
11/26/2013
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.90
|
15,300
|
|
|