|
Closing price on 3/20/2009
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
5,600 |
| Split-adjusted Price |
5.70 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2009
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
5.70
|
5,600
|
|
|
3/19/2009
|
-0.70 / -6.14%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
5.35
|
3,800
|
|
|
3/18/2009
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
5.70
|
500
|
|
|
3/17/2009
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
5.65
|
2,600
|
|
|
3/16/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.30
|
300
|
|
|
3/13/2009
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.30
|
1,100
|
|
|
3/12/2009
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
5.35
|
300
|
|
|
3/11/2009
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
800
|
|
|
3/10/2009
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
400
|
|
|
3/9/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.15
|
100
|
|
|
3/6/2009
|
-0.80 / -6.35%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.90
|
3,200
|
|
|
3/5/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.30
|
0
|
|
|
3/4/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.30
|
0
|
|
|
3/3/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.30
|
0
|
|
|
3/2/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.30
|
0
|
|
|
2/27/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.30
|
100
|
|
|
2/26/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.00
|
300
|
|
|
2/25/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.00
|
0
|
|
|
2/24/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.00
|
0
|
|
|
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
|
|
|