|
Closing price on 2/20/2014
|
|
| Open |
10.40 |
| High |
11.40 |
| Low |
10.40 |
| Volume |
2,000 |
| Split-adjusted Price |
8.53 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-0.20 / -1.74%
|
10.40
|
11.40
|
10.40
|
11.30
|
11.30
|
8.53
|
2,000
|
|
|
2/19/2014
|
+0.80 / +7.48%
|
11.20
|
11.50
|
9.70
|
11.50
|
11.50
|
8.68
|
7,300
|
|
|
2/18/2014
|
-1.00 / -8.55%
|
12.00
|
12.00
|
10.70
|
10.70
|
10.70
|
8.07
|
300
|
|
|
2/17/2014
|
+0.60 / +5.41%
|
11.30
|
12.00
|
10.00
|
11.70
|
11.70
|
8.83
|
6,900
|
|
|
2/14/2014
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.38
|
100
|
|
|
2/13/2014
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
8.22
|
500
|
|
|
2/12/2014
|
+0.60 / +6.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.00
|
100
|
|
|
2/11/2014
|
-0.30 / -2.91%
|
10.90
|
10.90
|
9.40
|
10.00
|
10.00
|
7.55
|
7,700
|
|
|
2/10/2014
|
+0.30 / +3.00%
|
10.70
|
10.70
|
9.10
|
10.30
|
10.30
|
7.77
|
1,000
|
|
|
2/7/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.55
|
0
|
|
|
2/6/2014
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.55
|
100
|
|
|
1/27/2014
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.09
|
100
|
|
|
1/24/2014
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
6.79
|
200
|
|
|
1/23/2014
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.79
|
200
|
|
|
1/22/2014
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
6.94
|
200
|
|
|
1/21/2014
|
+0.70 / +8.64%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.64
|
100
|
|
|
1/20/2014
|
-0.90 / -10.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
6.11
|
2,100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.79
|
0
|
|
|
1/16/2014
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
6.79
|
500
|
|
|
1/15/2014
|
+0.60 / +7.32%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
6.64
|
200
|
|
|
1/14/2014
|
-0.80 / -8.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.19
|
100
|
|
|
1/13/2014
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.79
|
100
|
|
|
1/10/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.94
|
0
|
|
|
1/9/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.94
|
0
|
|
|
1/8/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.94
|
0
|
|
|
1/7/2014
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
6.94
|
6,600
|
|
|
1/6/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.79
|
300
|
|
|
1/3/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.87
|
200
|
|
|
1/2/2014
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.10
|
6.87
|
4,600
|
|
|
12/31/2013
|
+0.50 / +5.81%
|
9.30
|
9.40
|
8.60
|
9.10
|
9.10
|
6.87
|
6,500
|
|
|