|
Closing price on 10/4/2010
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
19.70 |
| Volume |
9,000 |
| Split-adjusted Price |
11.32 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2010
|
-1.70 / -6.59%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.10
|
13.84
|
800
|
|
|
9/9/2010
|
+1.60 / +6.61%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.80
|
14.82
|
800
|
|
|
9/8/2010
|
-1.80 / -6.92%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.20
|
13.90
|
4,600
|
|
|
9/7/2010
|
-2.00 / -7.14%
|
25.90
|
26.50
|
25.90
|
26.00
|
26.00
|
14.93
|
3,000
|
|
|
9/6/2010
|
+1.00 / +3.70%
|
27.80
|
28.20
|
27.00
|
28.00
|
28.00
|
16.08
|
3,900
|
|
|
9/1/2010
|
+1.00 / +3.85%
|
26.50
|
27.00
|
25.80
|
27.00
|
27.00
|
15.51
|
8,100
|
|
|
8/31/2010
|
+1.40 / +5.69%
|
25.00
|
26.30
|
25.00
|
26.00
|
26.00
|
14.93
|
7,200
|
|
|
8/30/2010
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
14.13
|
13,000
|
|
|
8/27/2010
|
-0.80 / -3.36%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.00
|
13.21
|
4,000
|
|
|
8/26/2010
|
+0.60 / +2.59%
|
23.80
|
23.80
|
23.60
|
23.80
|
23.80
|
13.67
|
5,900
|
|
|
8/25/2010
|
-0.10 / -0.43%
|
21.70
|
23.20
|
21.70
|
23.20
|
23.20
|
13.33
|
15,900
|
|
|
8/24/2010
|
-1.70 / -6.80%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.38
|
3,100
|
|
|
8/23/2010
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.36
|
10,000
|
|
|
8/20/2010
|
+1.20 / +4.84%
|
25.10
|
26.40
|
25.00
|
26.00
|
26.00
|
14.93
|
23,500
|
|
|