|
Closing price on 10/20/2008
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.30 |
| Volume |
5,300 |
| Split-adjusted Price |
8.65 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2008
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.65
|
5,300
|
|
|
10/17/2008
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.25
|
8,900
|
|
|
10/16/2008
|
+1.80 / +10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.90
|
0
|
|
|
10/15/2008
|
-1.30 / -6.74%
|
20.30
|
20.30
|
18.00
|
18.00
|
18.00
|
9.00
|
4,300
|
|
|
10/14/2008
|
+1.20 / +6.63%
|
16.90
|
19.30
|
16.90
|
19.30
|
19.30
|
9.65
|
12,400
|
|
|
10/13/2008
|
-1.30 / -6.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.05
|
1,000
|
|
|
10/10/2008
|
-1.40 / -6.73%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.70
|
100
|
|
|
10/9/2008
|
-1.50 / -6.73%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
10.40
|
3,300
|
|
|
10/8/2008
|
-1.60 / -6.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
11.15
|
400
|
|
|
10/7/2008
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
11.95
|
0
|
|
|
10/6/2008
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
11.95
|
4,000
|
|
|
10/3/2008
|
-0.20 / -0.85%
|
24.40
|
24.40
|
23.10
|
23.30
|
23.30
|
11.65
|
4,400
|
|
|
10/2/2008
|
-0.40 / -1.67%
|
25.60
|
26.00
|
22.60
|
23.50
|
23.50
|
11.75
|
50,100
|
|
|
10/1/2008
|
+1.20 / +5.29%
|
25.60
|
25.60
|
23.90
|
23.90
|
23.90
|
11.95
|
10,000
|
|
|
9/30/2008
|
-0.80 / -3.40%
|
26.10
|
26.10
|
22.70
|
22.70
|
22.70
|
11.35
|
16,700
|
|
|
9/29/2008
|
-0.50 / -2.08%
|
22.90
|
24.90
|
22.90
|
23.50
|
23.50
|
11.75
|
14,000
|
|
|
9/26/2008
|
-0.80 / -3.23%
|
25.70
|
25.70
|
24.00
|
24.00
|
24.00
|
12.00
|
21,900
|
|
|
9/25/2008
|
+0.80 / +3.33%
|
27.90
|
27.90
|
24.80
|
24.80
|
24.80
|
12.40
|
18,400
|
|
|
9/24/2008
|
-0.60 / -2.44%
|
25.40
|
27.00
|
23.80
|
24.00
|
24.00
|
12.00
|
11,300
|
|
|
9/23/2008
|
-1.80 / -6.82%
|
28.00
|
28.00
|
24.60
|
24.60
|
24.60
|
12.30
|
21,200
|
|
|
9/22/2008
|
+1.50 / +6.02%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.40
|
13.20
|
45,400
|
|
|
9/19/2008
|
+1.60 / +6.87%
|
21.70
|
24.90
|
21.70
|
24.90
|
24.90
|
12.45
|
17,100
|
|
|
9/18/2008
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.65
|
1,000
|
|
|
9/17/2008
|
-1.70 / -6.83%
|
23.20
|
26.60
|
23.20
|
23.20
|
23.20
|
11.60
|
25,500
|
|
|
9/16/2008
|
-1.30 / -4.96%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.90
|
12.45
|
2,900
|
|
|
9/15/2008
|
-1.90 / -6.76%
|
26.20
|
30.00
|
26.20
|
26.20
|
26.20
|
13.10
|
23,400
|
|
|
9/12/2008
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
14.05
|
34,200
|
|
|
9/11/2008
|
-2.10 / -6.95%
|
32.30
|
32.30
|
28.10
|
28.10
|
28.10
|
14.05
|
54,100
|
|
|
9/10/2008
|
+1.90 / +6.71%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
15.10
|
55,900
|
|
|
9/9/2008
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
14.15
|
9,100
|
|
|