|
Closing price on 2/27/2013
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
200 |
| Split-adjusted Price |
4.31 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2013
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.31
|
200
|
|
|
2/26/2013
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.38
|
5,100
|
|
|
2/25/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.38
|
200
|
|
|
2/22/2013
|
-0.20 / -3.13%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.20
|
4.31
|
12,900
|
|
|
2/21/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.45
|
2,700
|
|
|
2/20/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
4.45
|
5,300
|
|
|
2/19/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.45
|
34,200
|
|
|
2/18/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.45
|
3,600
|
|
|
2/8/2013
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.38
|
200
|
|
|
2/7/2013
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.24
|
200
|
|
|
2/6/2013
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.52
|
200
|
|
|
2/5/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
0
|
|
|
2/4/2013
|
+0.50 / +8.33%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.50
|
4.52
|
2,700
|
|
|
2/1/2013
|
-0.20 / -3.23%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
4.17
|
400
|
|
|
1/31/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.31
|
5,200
|
|
|
1/30/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.31
|
3,700
|
|
|
1/29/2013
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.31
|
300
|
|
|
1/28/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
0
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
0
|
|
|
1/24/2013
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.52
|
400
|
|
|
1/23/2013
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.31
|
700
|
|
|
1/22/2013
|
-0.20 / -3.17%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.10
|
4.24
|
3,100
|
|
|
1/21/2013
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
4.38
|
5,200
|
|
|
1/18/2013
|
-0.30 / -4.76%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.00
|
4.17
|
200
|
|
|
1/17/2013
|
-0.50 / -7.35%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.30
|
4.38
|
2,400
|
|
|
1/16/2013
|
+0.40 / +6.25%
|
6.40
|
7.00
|
6.30
|
6.80
|
6.80
|
4.73
|
5,900
|
|
|
1/15/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
5.90
|
6.40
|
6.40
|
4.45
|
4,100
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
4.45
|
500
|
|
|
1/11/2013
|
+0.10 / +1.59%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.40
|
4.45
|
8,000
|
|
|
1/10/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.38
|
0
|
|
|