|
Closing price on 3/12/2012
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
3,000 |
| Split-adjusted Price |
3.88 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.88
|
3,000
|
|
|
3/9/2012
|
-0.40 / -5.80%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.07
|
1,600
|
|
|
3/8/2012
|
-0.40 / -5.48%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.32
|
3,900
|
|
|
3/7/2012
|
-0.40 / -5.19%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
4.57
|
1,000
|
|
|
3/6/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
4.82
|
8,900
|
|
|
3/5/2012
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
4.82
|
4,300
|
|
|
3/2/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.01
|
0
|
|
|
3/1/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.01
|
0
|
|
|
2/29/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.01
|
200
|
|
|
2/28/2012
|
+0.60 / +8.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.07
|
1,200
|
|
|
2/27/2012
|
+0.20 / +2.74%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
4.70
|
1,500
|
|
|
2/24/2012
|
+0.50 / +7.35%
|
7.20
|
7.30
|
6.90
|
7.30
|
7.30
|
4.57
|
7,200
|
|
|
2/23/2012
|
-0.30 / -4.23%
|
7.40
|
7.40
|
6.80
|
6.80
|
6.80
|
4.26
|
1,200
|
|
|
2/22/2012
|
-0.10 / -1.39%
|
7.50
|
7.50
|
6.80
|
7.10
|
7.10
|
4.44
|
2,200
|
|
|
2/21/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.51
|
1,100
|
|
|
2/20/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
4.32
|
1,000
|
|
|
2/17/2012
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.13
|
2,100
|
|
|
2/16/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.01
|
0
|
|
|
2/15/2012
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.30
|
3.94
|
600
|
|
|
2/14/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.19
|
0
|
|
|
2/13/2012
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
4.07
|
2,400
|
|
|
2/10/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.32
|
0
|
|
|
2/9/2012
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
4.26
|
1,400
|
|
|
2/8/2012
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.44
|
10,100
|
|
|
2/7/2012
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.26
|
3,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.57
|
0
|
|
|
2/3/2012
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.57
|
3,000
|
|
|
2/2/2012
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.51
|
5,500
|
|
|
2/1/2012
|
-1.10 / -12.50%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.82
|
2,300
|
|
|
1/31/2012
|
0.00 / 0.00%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
5.51
|
4,800
|
|
|