|
Closing price on 12/23/2013
|
|
| Open |
7.40 |
| High |
8.10 |
| Low |
7.40 |
| Volume |
22,500 |
| Split-adjusted Price |
6.11 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2013
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
8.10
|
6.11
|
22,500
|
|
|
12/20/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.58
|
0
|
|
|
12/19/2013
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.20
|
7.40
|
7.40
|
5.58
|
2,300
|
|
|
12/18/2013
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
5.58
|
5,200
|
|
|
12/17/2013
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.58
|
20,100
|
|
|
12/16/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.13
|
0
|
|
|
12/13/2013
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
5.13
|
2,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.13
|
3,300
|
|
|
12/11/2013
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.20
|
6.80
|
6.80
|
5.13
|
600
|
|
|
12/10/2013
|
-0.50 / -7.14%
|
6.50
|
7.10
|
6.50
|
6.50
|
6.50
|
4.90
|
6,000
|
|
|
12/9/2013
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
5.28
|
200
|
|
|
12/6/2013
|
+0.20 / +2.94%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
5.28
|
14,100
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.80
|
5.13
|
10,500
|
|
|
12/4/2013
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
5.13
|
500
|
|
|
12/3/2013
|
-0.50 / -7.04%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.98
|
2,300
|
|
|
12/2/2013
|
+0.40 / +5.97%
|
6.40
|
7.10
|
6.40
|
7.10
|
7.10
|
5.36
|
600
|
|
|
11/29/2013
|
+0.10 / +1.52%
|
6.60
|
7.20
|
6.60
|
6.70
|
6.70
|
5.06
|
16,500
|
|
|
11/28/2013
|
+0.10 / +1.54%
|
6.50
|
7.00
|
6.50
|
6.60
|
6.60
|
4.98
|
16,900
|
|
|
11/27/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.90
|
3,000
|
|
|
11/26/2013
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.90
|
15,300
|
|
|
11/25/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.75
|
2,800
|
|
|
11/22/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.68
|
5,000
|
|
|
11/21/2013
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.75
|
12,800
|
|
|
11/20/2013
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.60
|
21,400
|
|
|
11/19/2013
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.68
|
900
|
|
|
11/18/2013
|
-0.10 / -1.67%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.90
|
4.45
|
300
|
|
|
11/15/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.53
|
0
|
|
|
11/14/2013
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.53
|
1,500
|
|
|
11/13/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.60
|
0
|
|
|
11/12/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.60
|
0
|
|
|