|
Closing price on 1/8/2009
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
5,500 |
| Split-adjusted Price |
5.95 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2009
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
5.95
|
5,500
|
|
|
1/7/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
6.00
|
1,100
|
|
|
1/6/2009
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
400
|
|
|
1/5/2009
|
+0.10 / +0.86%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
5.85
|
1,500
|
|
|
1/2/2009
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.80
|
100
|
|
|
12/31/2008
|
-0.80 / -6.78%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
5.50
|
2,400
|
|
|
12/30/2008
|
+0.90 / +8.26%
|
12.10
|
12.10
|
10.80
|
11.80
|
11.80
|
5.90
|
3,100
|
|
|
12/29/2008
|
-0.60 / -5.22%
|
12.10
|
12.10
|
10.70
|
10.90
|
10.90
|
5.45
|
2,200
|
|
|
12/26/2008
|
+0.20 / +1.77%
|
11.80
|
11.80
|
10.70
|
11.50
|
11.50
|
5.75
|
1,500
|
|
|
12/25/2008
|
-0.70 / -5.83%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
5.65
|
3,200
|
|
|
12/24/2008
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.00
|
6.00
|
8,400
|
|
|
12/23/2008
|
-0.90 / -6.98%
|
13.80
|
13.80
|
12.00
|
12.00
|
12.00
|
6.00
|
6,700
|
|
|
12/22/2008
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.45
|
6,200
|
|
|
12/19/2008
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.05
|
4,500
|
|
|
12/18/2008
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.70
|
16,800
|
|
|
12/17/2008
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
5.50
|
7,400
|
|
|
12/16/2008
|
-0.70 / -6.36%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
5.15
|
2,400
|
|
|
12/15/2008
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
5,500
|
|
|
12/12/2008
|
-0.20 / -1.85%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.60
|
5.30
|
4,200
|
|
|
12/11/2008
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
5.40
|
800
|
|
|
12/10/2008
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
5.40
|
1,600
|
|
|
12/9/2008
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
400
|
|
|
12/8/2008
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.85
|
800
|
|
|
12/5/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.25
|
0
|
|
|
12/4/2008
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.25
|
100
|
|
|
12/3/2008
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
5.90
|
1,500
|
|
|
12/2/2008
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.05
|
100
|
|
|
12/1/2008
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.50
|
100
|
|
|
11/28/2008
|
+0.70 / +5.88%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.60
|
6.30
|
300
|
|
|
11/27/2008
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.95
|
800
|
|
|