|
Closing price on 2/12/2008
|
|
| Open |
75.90 |
| High |
77.00 |
| Low |
66.10 |
| Volume |
21,600 |
| Split-adjusted Price |
28.58 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2008
|
-3.50 / -4.90%
|
75.90
|
77.00
|
66.10
|
68.00
|
68.00
|
28.58
|
21,600
|
|
|
2/1/2008
|
+4.40 / +6.56%
|
70.00
|
72.00
|
68.00
|
71.50
|
71.50
|
30.05
|
32,700
|
|
|
1/31/2008
|
+1.30 / +1.98%
|
72.00
|
72.00
|
60.50
|
67.10
|
67.10
|
28.20
|
23,400
|
|
|
1/30/2008
|
+5.70 / +9.48%
|
64.50
|
65.80
|
64.50
|
65.80
|
65.80
|
27.65
|
30,500
|
|
|
1/29/2008
|
+4.00 / +7.13%
|
56.00
|
62.90
|
56.00
|
60.10
|
60.10
|
25.26
|
44,100
|
|
|
1/28/2008
|
-2.90 / -4.92%
|
60.50
|
60.50
|
56.00
|
56.10
|
56.10
|
23.58
|
11,700
|
|
|
1/25/2008
|
-1.00 / -1.67%
|
58.00
|
63.00
|
58.00
|
59.00
|
59.00
|
24.79
|
16,300
|
|
|
1/24/2008
|
0.00 / 0.00%
|
66.00
|
66.10
|
58.00
|
60.00
|
60.00
|
25.21
|
51,600
|
|
|
1/23/2008
|
+0.40 / +0.67%
|
65.00
|
65.30
|
54.20
|
60.00
|
60.00
|
25.21
|
35,900
|
|
|
1/22/2008
|
+3.40 / +6.05%
|
59.60
|
59.60
|
56.60
|
59.60
|
59.60
|
25.05
|
63,700
|
|
|
1/21/2008
|
+6.10 / +12.18%
|
52.50
|
56.20
|
52.50
|
56.20
|
56.20
|
23.62
|
19,200
|
|
|
1/18/2008
|
-0.90 / -1.76%
|
50.00
|
54.00
|
50.00
|
50.10
|
50.10
|
21.05
|
32,300
|
|
|
1/17/2008
|
+1.70 / +3.45%
|
51.05
|
53.10
|
45.00
|
51.00
|
51.00
|
21.43
|
28,100
|
|
|
1/16/2008
|
+4.50 / +10.04%
|
47.00
|
49.30
|
47.00
|
49.30
|
49.30
|
20.72
|
16,300
|
|
|
1/15/2008
|
-4.00 / -8.20%
|
44.80
|
45.10
|
44.80
|
44.80
|
44.80
|
18.83
|
7,900
|
|
|
1/14/2008
|
-5.20 / -9.63%
|
50.18
|
52.00
|
48.80
|
48.80
|
48.80
|
20.51
|
10,300
|
|
|
1/11/2008
|
-0.30 / -0.55%
|
55.01
|
57.60
|
50.00
|
54.00
|
54.00
|
22.69
|
15,600
|
|
|
1/10/2008
|
-4.70 / -7.97%
|
52.59
|
54.50
|
52.20
|
54.30
|
54.30
|
22.82
|
18,300
|
|
|
1/9/2008
|
-2.90 / -4.68%
|
57.90
|
60.00
|
56.00
|
59.00
|
59.00
|
24.79
|
8,200
|
|
|
1/8/2008
|
+0.40 / +0.65%
|
59.83
|
63.30
|
58.00
|
61.90
|
61.90
|
26.01
|
17,500
|
|
|
1/7/2008
|
-4.50 / -6.82%
|
61.66
|
63.90
|
60.00
|
61.50
|
61.50
|
25.85
|
7,300
|
|
|
1/4/2008
|
+1.50 / +2.33%
|
64.10
|
67.00
|
64.10
|
66.00
|
66.00
|
27.74
|
4,500
|
|
|
1/3/2008
|
-2.20 / -3.30%
|
64.50
|
66.40
|
64.50
|
64.50
|
64.50
|
27.11
|
4,000
|
|
|
1/2/2008
|
-3.30 / -4.71%
|
66.10
|
68.50
|
66.10
|
66.70
|
66.70
|
28.03
|
4,300
|
|
|
12/28/2007
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.50
|
70.00
|
70.00
|
29.42
|
4,000
|
|
|
12/27/2007
|
+1.00 / +1.45%
|
69.50
|
70.20
|
69.50
|
70.00
|
70.00
|
29.42
|
6,600
|
|
|
12/26/2007
|
-1.00 / -1.43%
|
69.00
|
71.50
|
69.00
|
69.00
|
69.00
|
29.00
|
13,900
|
|
|
12/25/2007
|
-2.00 / -2.78%
|
68.52
|
71.00
|
68.00
|
70.00
|
70.00
|
29.42
|
8,800
|
|
|
12/24/2007
|
+1.00 / +1.41%
|
71.41
|
74.00
|
70.00
|
72.00
|
72.00
|
30.26
|
15,300
|
|
|
12/21/2007
|
+2.00 / +2.90%
|
70.50
|
73.00
|
70.50
|
71.00
|
71.00
|
29.84
|
10,500
|
|
|