|
Closing price on 2/5/2015
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
0 |
| Split-adjusted Price |
9.01 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.01
|
0
|
|
|
2/4/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.01
|
0
|
|
|
2/3/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.01
|
0
|
|
|
2/2/2015
|
-0.20 / -1.68%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.70
|
9.01
|
700
|
|
|
1/30/2015
|
+0.80 / +7.21%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.16
|
100
|
|
|
1/29/2015
|
+0.80 / +7.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.54
|
200
|
|
|
1/28/2015
|
0.00 / 0.00%
|
9.30
|
10.30
|
9.30
|
10.30
|
10.30
|
7.93
|
4,100
|
|
|
1/27/2015
|
+0.60 / +6.19%
|
9.20
|
10.30
|
8.90
|
10.30
|
10.30
|
7.93
|
300
|
|
|
1/26/2015
|
-0.80 / -7.62%
|
9.60
|
11.40
|
9.60
|
9.70
|
9.70
|
7.47
|
600
|
|
|
1/23/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.08
|
0
|
|
|
1/22/2015
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.50
|
8.08
|
8,400
|
|
|
1/21/2015
|
+0.20 / +1.94%
|
11.30
|
11.30
|
9.40
|
10.50
|
10.50
|
8.08
|
2,600
|
|
|
1/20/2015
|
-1.10 / -9.65%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
7.93
|
1,000
|
|
|
1/19/2015
|
-0.40 / -3.39%
|
12.80
|
12.80
|
10.70
|
11.40
|
11.40
|
8.78
|
2,300
|
|
|
1/16/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.08
|
0
|
|
|
1/15/2015
|
-0.30 / -2.48%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.80
|
9.08
|
200
|
|
|
1/14/2015
|
-1.30 / -9.70%
|
12.10
|
13.30
|
12.10
|
12.10
|
12.10
|
9.31
|
1,900
|
|
|
1/13/2015
|
+0.90 / +7.20%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.31
|
600
|
|
|
1/12/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.62
|
0
|
|
|
1/9/2015
|
+0.90 / +7.76%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.62
|
600
|
|
|
1/8/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.93
|
0
|
|
|
1/7/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.93
|
0
|
|
|
1/6/2015
|
+0.80 / +7.41%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.93
|
1,100
|
|
|
1/5/2015
|
-1.20 / -10.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
8.31
|
5,100
|
|
|
12/31/2014
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.24
|
100
|
|
|
12/30/2014
|
+0.50 / +4.63%
|
11.70
|
11.70
|
9.80
|
11.30
|
11.30
|
8.70
|
300
|
|
|
12/29/2014
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.31
|
100
|
|
|
12/26/2014
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.77
|
1,500
|
|
|
12/25/2014
|
-1.10 / -10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.62
|
1,000
|
|
|
12/24/2014
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
100
|
|
|