|
Closing price on 10/26/2020
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
0 |
| Split-adjusted Price |
8.15 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
0
|
|
|
10/23/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
0
|
|
|
10/22/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
0
|
|
|
10/21/2020
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
100
|
|
|
10/20/2020
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.61
|
7.79
|
2,100
|
|
|
10/19/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
7.79
|
2,700
|
|
|
10/16/2020
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.79
|
100
|
|
|
10/15/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.88
|
0
|
|
|
10/14/2020
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.00
|
8.70
|
8.14
|
7.88
|
1,400
|
|
|
10/13/2020
|
+0.10 / +1.15%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.30
|
7.97
|
600
|
|
|
10/12/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.88
|
0
|
|
|
10/9/2020
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.28
|
7.88
|
1,200
|
|
|
10/8/2020
|
-0.30 / -3.33%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.39
|
7.88
|
4,200
|
|
|
10/7/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
0
|
|
|
10/6/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
0
|
|
|
10/5/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
0
|
|
|
10/2/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
0
|
|
|
10/1/2020
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.50
|
9.00
|
8.63
|
8.15
|
2,500
|
|
|
9/30/2020
|
-0.30 / -3.26%
|
8.40
|
8.90
|
8.30
|
8.90
|
8.68
|
8.06
|
1,300
|
|
|
9/29/2020
|
0.00 / 0.00%
|
8.60
|
9.40
|
8.30
|
9.20
|
8.46
|
8.33
|
13,200
|
|
|
9/28/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.50
|
9.20
|
8.93
|
8.33
|
3,000
|
|
|
9/25/2020
|
+0.20 / +2.22%
|
9.60
|
9.70
|
9.00
|
9.20
|
9.52
|
8.33
|
25,100
|
|
|
9/24/2020
|
-0.70 / -7.22%
|
9.20
|
9.60
|
9.00
|
9.00
|
9.21
|
8.15
|
2,700
|
|
|
9/23/2020
|
-0.10 / -1.02%
|
10.50
|
10.50
|
8.90
|
9.70
|
9.12
|
8.78
|
6,400
|
|
|
9/22/2020
|
-0.10 / -1.01%
|
9.10
|
9.80
|
9.00
|
9.80
|
9.28
|
8.87
|
1,500
|
|
|
9/21/2020
|
0.00 / 0.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.01
|
8.96
|
23,800
|
|
|
9/18/2020
|
-0.60 / -5.71%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.96
|
100
|
|
|
9/17/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.51
|
0
|
|
|
9/16/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.51
|
0
|
|
|
9/15/2020
|
-0.40 / -3.67%
|
9.90
|
10.90
|
9.90
|
10.50
|
10.40
|
9.51
|
1,400
|
|
|