|
Closing price on 3/13/2008
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
50.00 |
| Volume |
22,700 |
| Split-adjusted Price |
22.06 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2008
|
+1.00 / +1.94%
|
53.00
|
53.00
|
50.00
|
52.50
|
52.50
|
22.06
|
22,700
|
|
|
3/12/2008
|
+2.10 / +4.25%
|
50.10
|
54.50
|
49.60
|
51.50
|
51.50
|
21.64
|
12,500
|
|
|
3/11/2008
|
-1.60 / -3.14%
|
52.90
|
52.90
|
48.50
|
49.40
|
49.40
|
20.76
|
14,800
|
|
|
3/10/2008
|
+1.40 / +2.82%
|
54.50
|
54.50
|
49.60
|
51.00
|
51.00
|
21.43
|
44,400
|
|
|
3/7/2008
|
+4.50 / +9.98%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
20.84
|
6,900
|
|
|
3/6/2008
|
+2.10 / +4.88%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
18.95
|
100
|
|
|
3/5/2008
|
+0.40 / +0.94%
|
38.70
|
45.40
|
38.70
|
43.00
|
43.00
|
18.07
|
20,900
|
|
|
3/4/2008
|
-5.70 / -11.80%
|
44.90
|
44.90
|
42.60
|
42.60
|
42.60
|
17.90
|
15,900
|
|
|
3/3/2008
|
-1.80 / -3.59%
|
51.00
|
51.00
|
46.00
|
48.30
|
48.30
|
20.30
|
17,400
|
|
|
2/29/2008
|
-2.90 / -5.47%
|
52.50
|
52.50
|
49.00
|
50.10
|
50.10
|
21.05
|
12,200
|
|
|
2/28/2008
|
-1.90 / -3.46%
|
52.00
|
53.20
|
52.00
|
53.00
|
53.00
|
22.27
|
22,200
|
|
|
2/27/2008
|
+1.90 / +3.58%
|
53.90
|
57.00
|
50.90
|
54.90
|
54.90
|
23.07
|
15,100
|
|
|
2/26/2008
|
-3.30 / -5.86%
|
60.00
|
60.00
|
52.00
|
53.00
|
53.00
|
22.27
|
6,700
|
|
|
2/25/2008
|
+2.30 / +4.26%
|
56.30
|
56.30
|
56.20
|
56.30
|
56.30
|
23.66
|
8,200
|
|
|
2/22/2008
|
+2.20 / +4.25%
|
50.00
|
55.40
|
47.00
|
54.00
|
54.00
|
22.69
|
17,400
|
|
|
2/21/2008
|
-3.30 / -5.99%
|
52.50
|
52.50
|
51.80
|
51.80
|
51.80
|
21.77
|
22,700
|
|
|
2/20/2008
|
-5.40 / -8.93%
|
61.00
|
61.00
|
55.10
|
55.10
|
55.10
|
23.16
|
19,300
|
|
|
2/19/2008
|
+0.80 / +1.34%
|
58.00
|
64.00
|
58.00
|
60.50
|
60.50
|
25.42
|
19,300
|
|
|
2/18/2008
|
-4.30 / -6.72%
|
60.00
|
60.90
|
58.00
|
59.70
|
59.70
|
25.09
|
15,400
|
|
|
2/15/2008
|
-1.80 / -2.74%
|
67.10
|
67.10
|
63.50
|
64.00
|
64.00
|
26.90
|
7,300
|
|
|
2/14/2008
|
+0.70 / +1.08%
|
67.00
|
68.00
|
65.00
|
65.80
|
65.80
|
27.65
|
31,400
|
|
|
2/13/2008
|
-2.90 / -4.26%
|
69.50
|
69.50
|
63.10
|
65.10
|
65.10
|
27.36
|
23,200
|
|
|
2/12/2008
|
-3.50 / -4.90%
|
75.90
|
77.00
|
66.10
|
68.00
|
68.00
|
28.58
|
21,600
|
|
|
2/1/2008
|
+4.40 / +6.56%
|
70.00
|
72.00
|
68.00
|
71.50
|
71.50
|
30.05
|
32,700
|
|
|
1/31/2008
|
+1.30 / +1.98%
|
72.00
|
72.00
|
60.50
|
67.10
|
67.10
|
28.20
|
23,400
|
|
|
1/30/2008
|
+5.70 / +9.48%
|
64.50
|
65.80
|
64.50
|
65.80
|
65.80
|
27.65
|
30,500
|
|
|
1/29/2008
|
+4.00 / +7.13%
|
56.00
|
62.90
|
56.00
|
60.10
|
60.10
|
25.26
|
44,100
|
|
|
1/28/2008
|
-2.90 / -4.92%
|
60.50
|
60.50
|
56.00
|
56.10
|
56.10
|
23.58
|
11,700
|
|
|
1/25/2008
|
-1.00 / -1.67%
|
58.00
|
63.00
|
58.00
|
59.00
|
59.00
|
24.79
|
16,300
|
|
|
1/24/2008
|
0.00 / 0.00%
|
66.00
|
66.10
|
58.00
|
60.00
|
60.00
|
25.21
|
51,600
|
|
|