|
Closing price on 10/22/2010
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
14.80 |
| Volume |
4,900 |
| Split-adjusted Price |
8.50 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
-0.60 / -3.90%
|
16.50
|
16.50
|
14.80
|
14.80
|
14.80
|
8.50
|
4,900
|
|
|
10/21/2010
|
-0.50 / -3.14%
|
17.20
|
17.20
|
15.40
|
15.40
|
15.40
|
8.85
|
1,100
|
|
|
10/20/2010
|
-0.90 / -5.36%
|
18.00
|
18.00
|
15.80
|
15.90
|
15.90
|
9.13
|
2,100
|
|
|
10/19/2010
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
9.65
|
1,400
|
|
|
10/18/2010
|
-1.10 / -6.01%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.88
|
1,500
|
|
|
10/15/2010
|
+0.20 / +1.10%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
10.51
|
0
|
|
|
10/14/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.10
|
10.40
|
2,100
|
|
|
10/13/2010
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.40
|
0
|
|
|
10/12/2010
|
-1.30 / -6.74%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
10.34
|
2,000
|
|
|
10/11/2010
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.09
|
0
|
|
|
10/8/2010
|
+0.50 / +2.66%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.09
|
100
|
|
|
10/7/2010
|
-1.10 / -5.53%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.80
|
10.80
|
1,800
|
|
|
10/6/2010
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
11.43
|
2,300
|
|
|
10/5/2010
|
+0.20 / +1.02%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.90
|
11.43
|
5,700
|
|
|
10/4/2010
|
-1.30 / -6.19%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.70
|
11.32
|
9,000
|
|
|
10/1/2010
|
+1.00 / +5.00%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
12.06
|
3,000
|
|
|
9/30/2010
|
-1.50 / -6.98%
|
21.40
|
21.40
|
20.00
|
20.00
|
20.00
|
11.49
|
5,000
|
|
|
9/29/2010
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.35
|
600
|
|
|
9/28/2010
|
+0.60 / +2.90%
|
20.10
|
21.30
|
20.00
|
21.30
|
21.30
|
12.23
|
5,200
|
|
|
9/27/2010
|
-1.40 / -6.33%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
11.89
|
28,500
|
|
|
9/24/2010
|
-0.70 / -3.07%
|
23.60
|
23.60
|
22.00
|
22.10
|
22.10
|
12.69
|
1,000
|
|
|
9/23/2010
|
+0.80 / +3.64%
|
23.50
|
23.50
|
22.00
|
22.80
|
22.80
|
13.10
|
10,200
|
|
|
9/22/2010
|
-1.50 / -6.38%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
12.64
|
1,500
|
|
|
9/21/2010
|
0.00 / 0.00%
|
22.10
|
23.50
|
22.00
|
23.50
|
23.50
|
13.50
|
6,400
|
|
|
9/20/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.50
|
0
|
|
|
9/17/2010
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.50
|
1,000
|
|
|
9/16/2010
|
+1.50 / +6.98%
|
22.80
|
23.10
|
22.80
|
23.00
|
23.00
|
13.21
|
3,300
|
|
|
9/15/2010
|
-1.30 / -5.70%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
12.35
|
10,200
|
|
|
9/14/2010
|
+0.20 / +0.88%
|
23.90
|
23.90
|
22.70
|
22.80
|
22.80
|
13.10
|
3,800
|
|
|
9/13/2010
|
-1.50 / -6.22%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
12.98
|
13,600
|
|
|