|
Closing price on 2/23/2009
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
400 |
| Split-adjusted Price |
6.00 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2009
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.00
|
400
|
|
|
2/20/2009
|
-0.40 / -3.13%
|
13.00
|
13.30
|
12.30
|
12.40
|
12.40
|
6.20
|
2,500
|
|
|
2/19/2009
|
+0.80 / +6.67%
|
13.30
|
13.40
|
12.30
|
12.80
|
12.80
|
6.40
|
5,000
|
|
|
2/18/2009
|
-0.80 / -6.25%
|
13.00
|
13.30
|
12.00
|
12.00
|
12.00
|
6.00
|
5,300
|
|
|
2/17/2009
|
+1.20 / +10.34%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
6.40
|
4,500
|
|
|
2/16/2009
|
-0.70 / -5.69%
|
12.50
|
13.00
|
11.60
|
11.60
|
11.60
|
5.80
|
10,300
|
|
|
2/13/2009
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
6.15
|
6,400
|
|
|
2/12/2009
|
+0.50 / +4.20%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
6.20
|
6,400
|
|
|
2/11/2009
|
+0.50 / +4.39%
|
11.80
|
12.00
|
11.30
|
11.90
|
11.90
|
5.95
|
4,700
|
|
|
2/10/2009
|
-0.30 / -2.56%
|
11.30
|
12.30
|
11.30
|
11.40
|
11.40
|
5.70
|
6,600
|
|
|
2/9/2009
|
+0.60 / +5.41%
|
11.10
|
12.20
|
11.10
|
11.70
|
11.70
|
5.85
|
7,000
|
|
|
2/6/2009
|
-0.50 / -4.31%
|
10.90
|
11.90
|
10.90
|
11.10
|
11.10
|
5.55
|
5,500
|
|
|
2/5/2009
|
+0.50 / +4.50%
|
11.00
|
11.90
|
11.00
|
11.60
|
11.60
|
5.80
|
6,800
|
|
|
2/4/2009
|
-0.80 / -6.72%
|
11.50
|
11.80
|
11.10
|
11.10
|
11.10
|
5.55
|
4,200
|
|
|
2/3/2009
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.00
|
11.90
|
11.90
|
5.95
|
7,100
|
|
|
2/2/2009
|
+0.70 / +6.25%
|
11.00
|
11.90
|
10.90
|
11.90
|
11.90
|
5.95
|
6,700
|
|
|
1/23/2009
|
-0.80 / -6.67%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.20
|
5.60
|
3,100
|
|
|
1/22/2009
|
+0.90 / +8.11%
|
10.90
|
12.00
|
10.90
|
12.00
|
12.00
|
6.00
|
3,200
|
|
|
1/21/2009
|
-0.90 / -7.50%
|
11.30
|
11.90
|
11.10
|
11.10
|
11.10
|
5.55
|
7,900
|
|
|
1/20/2009
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.30
|
12.00
|
12.00
|
6.00
|
4,300
|
|
|
1/19/2009
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.05
|
200
|
|
|
1/16/2009
|
+0.50 / +4.17%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.50
|
6.25
|
2,200
|
|
|
1/15/2009
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
6.00
|
4,500
|
|
|
1/14/2009
|
+0.20 / +1.74%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.70
|
5.85
|
3,800
|
|
|
1/13/2009
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
400
|
|
|
1/12/2009
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
6.00
|
5,500
|
|
|
1/9/2009
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.50
|
12.00
|
12.00
|
6.00
|
2,500
|
|
|
1/8/2009
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
5.95
|
5,500
|
|
|
1/7/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
6.00
|
1,100
|
|
|
1/6/2009
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
400
|
|
|