|
Closing price on 10/30/2015
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
600 |
| Split-adjusted Price |
8.17 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.17
|
600
|
|
|
10/29/2015
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.85
|
1,100
|
|
|
10/28/2015
|
-0.30 / -3.03%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.10
|
7.54
|
500
|
|
|
10/27/2015
|
-0.50 / -4.81%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.42
|
7.77
|
2,100
|
|
|
10/26/2015
|
+0.70 / +7.22%
|
10.00
|
10.50
|
8.80
|
10.40
|
9.35
|
8.17
|
1,500
|
|
|
10/23/2015
|
-0.30 / -3.00%
|
9.00
|
9.80
|
9.00
|
9.70
|
9.15
|
7.62
|
6,300
|
|
|
10/22/2015
|
-0.20 / -1.96%
|
11.00
|
11.00
|
9.20
|
10.00
|
10.16
|
7.85
|
1,600
|
|
|
10/21/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.01
|
0
|
|
|
10/20/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.01
|
0
|
|
|
10/19/2015
|
+0.80 / +8.51%
|
8.50
|
10.20
|
8.50
|
10.20
|
8.71
|
8.01
|
800
|
|
|
10/16/2015
|
+0.20 / +2.17%
|
8.30
|
9.40
|
8.30
|
9.40
|
8.54
|
7.38
|
1,100
|
|
|
10/15/2015
|
-0.30 / -3.16%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.65
|
7.22
|
2,200
|
|
|
10/14/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.46
|
0
|
|
|
10/13/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.46
|
0
|
|
|
10/12/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.46
|
0
|
|
|
10/9/2015
|
-0.50 / -5.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.25
|
7.46
|
200
|
|
|
10/8/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.85
|
0
|
|
|
10/7/2015
|
-0.10 / -0.99%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.28
|
7.85
|
800
|
|
|
10/6/2015
|
0.00 / 0.00%
|
9.10
|
10.10
|
9.10
|
10.10
|
9.53
|
7.93
|
700
|
|
|
10/5/2015
|
+0.50 / +5.21%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.93
|
700
|
|
|
10/2/2015
|
-0.60 / -5.88%
|
9.20
|
10.40
|
9.20
|
9.60
|
9.40
|
7.54
|
2,400
|
|
|
10/1/2015
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.01
|
100
|
|
|
9/30/2015
|
+0.70 / +7.78%
|
8.40
|
9.80
|
8.40
|
9.70
|
9.03
|
7.62
|
4,100
|
|
|
9/29/2015
|
-0.90 / -9.09%
|
10.40
|
10.40
|
9.00
|
9.00
|
9.51
|
7.07
|
2,400
|
|
|
9/28/2015
|
-1.00 / -9.17%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.77
|
100
|
|
|
9/25/2015
|
-0.50 / -4.39%
|
10.30
|
12.20
|
10.30
|
10.90
|
10.80
|
8.56
|
700
|
|
|
9/24/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.95
|
0
|
|
|
9/23/2015
|
-0.40 / -3.39%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.02
|
8.95
|
600
|
|
|
9/22/2015
|
-0.10 / -0.84%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.30
|
9.26
|
400
|
|
|
9/21/2015
|
+0.60 / +5.31%
|
12.00
|
12.00
|
10.20
|
11.90
|
11.37
|
9.34
|
300
|
|
|