|
Closing price on 12/17/2008
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
7,400 |
| Split-adjusted Price |
5.50 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
5.50
|
7,400
|
|
|
12/16/2008
|
-0.70 / -6.36%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
5.15
|
2,400
|
|
|
12/15/2008
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
5,500
|
|
|
12/12/2008
|
-0.20 / -1.85%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.60
|
5.30
|
4,200
|
|
|
12/11/2008
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
5.40
|
800
|
|
|
12/10/2008
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
5.40
|
1,600
|
|
|
12/9/2008
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
400
|
|
|
12/8/2008
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.85
|
800
|
|
|
12/5/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.25
|
0
|
|
|
12/4/2008
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.25
|
100
|
|
|
12/3/2008
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
5.90
|
1,500
|
|
|
12/2/2008
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.05
|
100
|
|
|
12/1/2008
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.50
|
100
|
|
|
11/28/2008
|
+0.70 / +5.88%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.60
|
6.30
|
300
|
|
|
11/27/2008
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.95
|
800
|
|
|
11/26/2008
|
-0.60 / -4.58%
|
12.20
|
13.80
|
12.20
|
12.50
|
12.50
|
6.25
|
500
|
|
|
11/25/2008
|
-0.30 / -2.24%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
6.55
|
1,500
|
|
|
11/24/2008
|
+0.50 / +3.88%
|
12.10
|
13.60
|
12.10
|
13.40
|
13.40
|
6.70
|
1,500
|
|
|
11/21/2008
|
-0.90 / -6.52%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.45
|
1,900
|
|
|
11/20/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.90
|
5,000
|
|
|
11/19/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
7.25
|
1,100
|
|
|
11/18/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.25
|
100
|
|
|
11/17/2008
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.25
|
300
|
|
|
11/14/2008
|
+0.90 / +6.82%
|
13.60
|
14.10
|
13.50
|
14.10
|
14.10
|
7.05
|
11,600
|
|
|
11/13/2008
|
-1.00 / -7.04%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.20
|
6.60
|
3,500
|
|
|
11/12/2008
|
+0.70 / +5.19%
|
13.00
|
14.30
|
12.90
|
14.20
|
14.20
|
7.10
|
1,600
|
|
|
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
|
|
|