|
Closing price on 12/1/2010
|
|
| Open |
13.50 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
7,100 |
| Split-adjusted Price |
8.10 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
+0.10 / +0.71%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
8.10
|
7,100
|
|
|
11/30/2010
|
+0.10 / +0.72%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
8.04
|
7,200
|
|
|
11/29/2010
|
+1.20 / +9.45%
|
12.30
|
13.90
|
12.30
|
13.90
|
13.90
|
7.98
|
7,100
|
|
|
11/26/2010
|
+0.40 / +3.25%
|
13.20
|
13.30
|
12.70
|
12.70
|
12.70
|
7.29
|
13,700
|
|
|
11/25/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.30
|
12.30
|
12.30
|
7.06
|
1,300
|
|
|
11/24/2010
|
-0.30 / -2.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.06
|
0
|
|
|
11/23/2010
|
+0.80 / +6.78%
|
11.00
|
12.60
|
11.00
|
12.60
|
12.60
|
7.24
|
14,300
|
|
|
11/22/2010
|
-0.80 / -6.35%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.78
|
2,600
|
|
|
11/19/2010
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.24
|
100
|
|
|
11/18/2010
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.89
|
10,000
|
|
|
11/17/2010
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.00
|
11.30
|
11.30
|
6.49
|
7,000
|
|
|
11/16/2010
|
-0.80 / -6.61%
|
11.50
|
12.00
|
11.30
|
11.30
|
11.30
|
6.49
|
13,000
|
|
|
11/15/2010
|
-1.60 / -11.68%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
6.95
|
9,900
|
|
|
11/12/2010
|
+0.60 / +4.58%
|
12.40
|
13.70
|
12.40
|
13.70
|
13.70
|
7.87
|
2,100
|
|
|
11/11/2010
|
-0.90 / -6.43%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
7.52
|
13,600
|
|
|
11/10/2010
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.04
|
300
|
|
|
11/9/2010
|
-1.10 / -7.10%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
8.27
|
6,200
|
|
|
11/8/2010
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
8.90
|
6,000
|
|
|
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
|
|
|