|
Closing price on 3/21/2017
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.10 |
| Volume |
0 |
| Split-adjusted Price |
14.97 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.97
|
0
|
|
|
3/20/2017
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.97
|
500
|
|
|
3/17/2017
|
+1.60 / +9.58%
|
15.10
|
18.30
|
15.10
|
18.30
|
15.37
|
15.13
|
1,800
|
|
|
3/16/2017
|
+1.40 / +9.15%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.81
|
600
|
|
|
3/15/2017
|
+1.30 / +9.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.65
|
100
|
|
|
3/14/2017
|
-1.30 / -8.50%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.58
|
600
|
|
|
3/13/2017
|
-1.70 / -10.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.65
|
500
|
|
|
3/10/2017
|
+0.20 / +1.19%
|
15.30
|
18.20
|
15.20
|
17.00
|
15.66
|
14.06
|
800
|
|
|
3/9/2017
|
+1.20 / +7.69%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.89
|
700
|
|
|
3/8/2017
|
-1.60 / -9.30%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.55
|
12.90
|
1,400
|
|
|
3/7/2017
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.22
|
1,500
|
|
|
3/6/2017
|
+0.30 / +1.80%
|
15.10
|
17.00
|
15.10
|
17.00
|
16.70
|
14.06
|
1,500
|
|
|
3/3/2017
|
-0.30 / -1.76%
|
15.30
|
16.70
|
15.30
|
16.70
|
15.30
|
13.81
|
1,600
|
|
|
3/2/2017
|
+1.00 / +6.25%
|
16.80
|
17.30
|
14.40
|
17.00
|
14.91
|
14.06
|
1,200
|
|
|
3/1/2017
|
-1.70 / -9.60%
|
16.00
|
17.60
|
16.00
|
16.00
|
16.27
|
13.23
|
800
|
|
|
2/28/2017
|
+0.20 / +1.14%
|
17.50
|
18.50
|
15.80
|
17.70
|
16.99
|
14.64
|
4,000
|
|
|
2/27/2017
|
+1.50 / +9.38%
|
14.50
|
17.50
|
14.40
|
17.50
|
16.35
|
14.47
|
6,200
|
|
|
2/24/2017
|
-0.20 / -1.23%
|
17.30
|
17.30
|
14.60
|
16.00
|
15.21
|
13.23
|
1,300
|
|
|
2/23/2017
|
0.00 / 0.00%
|
15.90
|
17.50
|
14.60
|
16.20
|
16.02
|
13.40
|
1,700
|
|
|
2/22/2017
|
+0.30 / +1.89%
|
15.90
|
16.50
|
14.40
|
16.20
|
15.59
|
13.40
|
700
|
|
|
2/21/2017
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.50
|
13.15
|
900
|
|
|
2/20/2017
|
-0.40 / -2.44%
|
14.80
|
16.00
|
14.80
|
16.00
|
15.40
|
13.23
|
200
|
|
|
2/17/2017
|
0.00 / 0.00%
|
14.80
|
16.40
|
14.80
|
16.40
|
14.87
|
13.56
|
2,300
|
|
|
2/16/2017
|
+0.40 / +2.50%
|
16.50
|
16.50
|
14.40
|
16.40
|
15.43
|
13.56
|
400
|
|
|
2/15/2017
|
-0.40 / -2.44%
|
17.10
|
17.10
|
14.80
|
16.00
|
15.80
|
13.23
|
900
|
|
|
2/14/2017
|
+0.80 / +5.13%
|
16.80
|
16.80
|
14.10
|
16.40
|
15.77
|
13.56
|
300
|
|
|
2/13/2017
|
+1.10 / +7.59%
|
14.70
|
15.60
|
13.10
|
15.60
|
14.75
|
12.90
|
400
|
|
|
2/10/2017
|
+1.00 / +7.41%
|
14.50
|
14.50
|
12.20
|
14.50
|
12.66
|
11.99
|
2,300
|
|
|
2/9/2017
|
+0.90 / +7.14%
|
13.50
|
13.50
|
11.40
|
13.50
|
12.56
|
11.16
|
1,000
|
|
|
2/8/2017
|
-1.30 / -9.35%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.42
|
100
|
|
|