|
Closing price on 11/5/2010
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
3,000 |
| Split-adjusted Price |
8.73 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
+0.70 / +4.83%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
8.73
|
3,000
|
|
|
11/4/2010
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
8.33
|
2,400
|
|
|
11/3/2010
|
-0.30 / -2.00%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.70
|
8.44
|
20,900
|
|
|
11/2/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
8.62
|
1,100
|
|
|
11/1/2010
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.62
|
200
|
|
|
10/29/2010
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.67
|
4,000
|
|
|
10/28/2010
|
-0.70 / -4.24%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.08
|
700
|
|
|
10/27/2010
|
-0.80 / -4.62%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
9.48
|
1,300
|
|
|
10/26/2010
|
+1.30 / +8.13%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
9.94
|
8,600
|
|
|
10/25/2010
|
+1.20 / +8.11%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
9.19
|
4,000
|
|
|
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
|
|
|