|
Closing price on 12/11/2009
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
13.30 |
| Volume |
8,900 |
| Split-adjusted Price |
7.21 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2009
|
-0.90 / -6.34%
|
14.80
|
14.80
|
13.30
|
13.30
|
13.30
|
7.21
|
8,900
|
|
|
12/10/2009
|
-0.90 / -5.96%
|
14.30
|
15.40
|
14.20
|
14.20
|
14.20
|
7.69
|
14,600
|
|
|
12/9/2009
|
-1.10 / -6.79%
|
16.40
|
16.40
|
15.10
|
15.10
|
15.10
|
8.18
|
7,000
|
|
|
12/8/2009
|
-0.30 / -1.82%
|
16.20
|
16.90
|
16.20
|
16.20
|
16.20
|
8.78
|
3,600
|
|
|
12/7/2009
|
-0.50 / -2.94%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
8.94
|
1,700
|
|
|
12/4/2009
|
+0.20 / +1.19%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
9.21
|
2,600
|
|
|
12/3/2009
|
-1.20 / -6.67%
|
17.70
|
17.70
|
16.60
|
16.80
|
16.80
|
9.10
|
1,500
|
|
|
12/2/2009
|
+0.60 / +3.45%
|
18.30
|
18.30
|
16.40
|
18.00
|
18.00
|
9.75
|
5,500
|
|
|
12/1/2009
|
-0.10 / -0.57%
|
16.90
|
17.80
|
16.90
|
17.40
|
17.40
|
9.43
|
12,100
|
|
|
11/30/2009
|
+0.20 / +1.16%
|
17.50
|
18.30
|
16.20
|
17.50
|
17.50
|
9.48
|
23,000
|
|
|
11/27/2009
|
-0.60 / -3.35%
|
17.30
|
18.30
|
17.30
|
17.30
|
17.30
|
9.37
|
18,400
|
|
|
11/26/2009
|
-0.60 / -3.24%
|
17.90
|
20.10
|
17.90
|
17.90
|
17.90
|
9.70
|
2,900
|
|
|
11/25/2009
|
-1.00 / -5.13%
|
20.40
|
20.40
|
18.50
|
18.50
|
18.50
|
10.02
|
1,300
|
|
|
11/24/2009
|
-1.10 / -5.34%
|
20.80
|
20.80
|
19.50
|
19.50
|
19.50
|
10.57
|
2,100
|
|
|
11/23/2009
|
+0.40 / +1.98%
|
21.60
|
21.60
|
20.60
|
20.60
|
20.60
|
11.16
|
500
|
|
|
11/20/2009
|
-0.20 / -0.98%
|
22.50
|
22.60
|
20.00
|
20.20
|
20.20
|
10.94
|
20,000
|
|
|
11/19/2009
|
-0.10 / -0.49%
|
21.50
|
21.70
|
20.30
|
20.40
|
20.40
|
11.05
|
12,300
|
|
|
11/18/2009
|
+0.70 / +3.54%
|
20.50
|
20.70
|
19.40
|
20.50
|
20.50
|
11.11
|
20,900
|
|
|
11/17/2009
|
+0.30 / +1.54%
|
20.80
|
20.80
|
19.00
|
19.80
|
19.80
|
10.73
|
1,500
|
|
|
11/16/2009
|
-0.70 / -3.47%
|
21.60
|
21.60
|
19.50
|
19.50
|
19.50
|
10.57
|
15,400
|
|
|
11/13/2009
|
-0.30 / -1.46%
|
21.30
|
21.30
|
19.80
|
20.20
|
20.20
|
10.94
|
1,900
|
|
|
11/12/2009
|
+0.40 / +1.99%
|
21.60
|
21.60
|
20.00
|
20.50
|
20.50
|
11.11
|
5,000
|
|
|
11/11/2009
|
+0.10 / +0.50%
|
20.80
|
20.80
|
20.00
|
20.10
|
20.10
|
10.89
|
13,000
|
|
|
11/10/2009
|
0.00 / 0.00%
|
21.80
|
21.80
|
19.60
|
20.00
|
20.00
|
10.84
|
10,500
|
|
|
11/9/2009
|
0.00 / 0.00%
|
21.50
|
21.90
|
20.00
|
20.00
|
20.00
|
10.84
|
5,100
|
|
|
11/6/2009
|
-1.00 / -4.76%
|
22.00
|
22.10
|
20.00
|
20.00
|
20.00
|
10.84
|
33,000
|
|
|
11/5/2009
|
+1.40 / +7.14%
|
19.90
|
21.20
|
19.90
|
21.00
|
21.00
|
11.38
|
26,700
|
|
|
11/4/2009
|
-1.20 / -5.77%
|
19.60
|
20.50
|
19.60
|
19.60
|
19.60
|
10.62
|
34,400
|
|
|
11/3/2009
|
-1.20 / -5.45%
|
23.00
|
23.00
|
20.80
|
20.80
|
20.80
|
11.27
|
7,100
|
|
|
11/2/2009
|
-0.90 / -3.93%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.00
|
11.92
|
500
|
|
|