|
Closing price on 11/11/2008
|
|
| Open |
14.00 |
| High |
15.40 |
| Low |
13.50 |
| Volume |
2,600 |
| Split-adjusted Price |
6.75 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2008
|
-0.70 / -4.93%
|
14.00
|
15.40
|
13.50
|
13.50
|
13.50
|
6.75
|
2,600
|
|
|
11/10/2008
|
-1.00 / -6.58%
|
14.50
|
14.80
|
14.20
|
14.20
|
14.20
|
7.10
|
5,000
|
|
|
11/7/2008
|
+0.50 / +3.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.60
|
0
|
|
|
11/6/2008
|
-1.10 / -6.96%
|
15.60
|
16.00
|
14.60
|
14.70
|
14.70
|
7.35
|
4,200
|
|
|
11/5/2008
|
+0.50 / +3.27%
|
15.40
|
16.10
|
15.00
|
15.80
|
15.80
|
7.90
|
13,700
|
|
|
11/4/2008
|
-0.60 / -3.77%
|
14.90
|
16.00
|
14.80
|
15.30
|
15.30
|
7.65
|
9,600
|
|
|
11/3/2008
|
+0.50 / +3.25%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
7.95
|
1,300
|
|
|
10/31/2008
|
+0.30 / +1.99%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.40
|
7.70
|
6,000
|
|
|
10/30/2008
|
+0.50 / +3.42%
|
15.50
|
15.50
|
14.80
|
15.10
|
15.10
|
7.55
|
7,100
|
|
|
10/29/2008
|
+1.00 / +7.35%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
7.30
|
14,500
|
|
|
10/28/2008
|
-0.80 / -5.56%
|
13.50
|
15.20
|
13.50
|
13.60
|
13.60
|
6.80
|
14,700
|
|
|
10/27/2008
|
-0.30 / -2.04%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
7.20
|
8,900
|
|
|
10/24/2008
|
-0.40 / -2.65%
|
16.30
|
16.30
|
14.50
|
14.70
|
14.70
|
7.35
|
5,000
|
|
|
10/23/2008
|
-0.40 / -2.58%
|
14.60
|
16.10
|
14.60
|
15.10
|
15.10
|
7.55
|
9,200
|
|
|
10/22/2008
|
-0.60 / -3.73%
|
15.50
|
16.60
|
15.50
|
15.50
|
15.50
|
7.75
|
37,700
|
|
|
10/21/2008
|
-1.20 / -6.94%
|
16.10
|
17.60
|
16.10
|
16.10
|
16.10
|
8.05
|
14,800
|
|
|
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
|
|
|