|
Closing price on 12/14/2007
|
|
| Open |
71.41 |
| High |
75.30 |
| Low |
71.00 |
| Volume |
50,600 |
| Split-adjusted Price |
30.68 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2007
|
-3.50 / -4.58%
|
71.41
|
75.30
|
71.00
|
73.00
|
73.00
|
30.68
|
50,600
|
|
|
12/13/2007
|
+0.10 / +0.13%
|
74.60
|
80.00
|
74.50
|
76.50
|
76.50
|
32.15
|
49,000
|
|
|
12/12/2007
|
+5.40 / +7.61%
|
76.30
|
76.40
|
71.00
|
76.40
|
76.40
|
32.11
|
58,700
|
|
|
12/11/2007
|
+6.40 / +9.91%
|
71.00
|
71.00
|
64.40
|
71.00
|
71.00
|
29.84
|
115,000
|
|
|
12/10/2007
|
+5.00 / +8.39%
|
64.60
|
64.60
|
64.60
|
64.60
|
64.60
|
27.15
|
36,500
|
|
|
12/7/2007
|
+5.70 / +10.58%
|
55.00
|
59.60
|
53.50
|
59.60
|
59.60
|
25.05
|
79,600
|
|
|
12/6/2007
|
-3.60 / -6.26%
|
54.00
|
55.20
|
53.90
|
53.90
|
53.90
|
22.65
|
31,100
|
|
|
12/5/2007
|
-2.00 / -3.36%
|
65.40
|
65.40
|
54.50
|
57.50
|
57.50
|
24.16
|
30,400
|
|
|
12/4/2007
|
+5.40 / +9.98%
|
59.00
|
59.50
|
58.00
|
59.50
|
59.50
|
25.00
|
54,500
|
|
|
12/3/2007
|
+4.90 / +9.96%
|
54.10
|
54.10
|
54.00
|
54.10
|
54.10
|
22.74
|
54,100
|
|
|
11/30/2007
|
+3.00 / +6.49%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
20.68
|
16,500
|
|
|
11/29/2007
|
+1.20 / +2.67%
|
45.00
|
46.20
|
44.00
|
46.20
|
46.20
|
19.42
|
23,500
|
|
|
11/28/2007
|
-1.00 / -2.17%
|
39.00
|
45.00
|
39.00
|
45.00
|
45.00
|
18.91
|
21,900
|
|
|
11/27/2007
|
+46.00 / +0.00%
|
30.00
|
54.00
|
30.00
|
46.00
|
46.00
|
19.33
|
21,000
|
|
|