|
Closing price on 3/25/2011
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
3,100 |
| Split-adjusted Price |
5.69 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2011
|
-0.70 / -6.60%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
5.69
|
3,100
|
|
|
3/24/2011
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.09
|
5,000
|
|
|
3/23/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.86
|
0
|
|
|
3/22/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.86
|
0
|
|
|
3/21/2011
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.86
|
0
|
|
|
3/18/2011
|
-0.70 / -6.48%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.10
|
5.80
|
1,300
|
|
|
3/17/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.20
|
0
|
|
|
3/16/2011
|
+0.80 / +8.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.20
|
0
|
|
|
3/15/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
9.80
|
10.00
|
10.00
|
5.74
|
5,700
|
|
|
3/14/2011
|
-0.50 / -4.76%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.00
|
5.74
|
1,500
|
|
|
3/11/2011
|
-0.30 / -2.78%
|
11.30
|
11.30
|
10.10
|
10.50
|
10.50
|
6.03
|
7,700
|
|
|
3/10/2011
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.20
|
1,000
|
|
|
3/9/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.80
|
0
|
|
|
3/8/2011
|
-0.50 / -4.72%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
5.80
|
2,000
|
|
|
3/7/2011
|
+0.20 / +1.92%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
6.09
|
19,900
|
|
|
3/4/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.97
|
100
|
|
|
3/3/2011
|
+0.40 / +3.81%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.90
|
6.26
|
1,100
|
|
|
3/2/2011
|
-0.50 / -4.55%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
6.03
|
1,100
|
|
|
3/1/2011
|
+0.50 / +4.76%
|
10.90
|
11.10
|
10.70
|
11.00
|
11.00
|
6.32
|
26,100
|
|
|
2/28/2011
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
6.03
|
12,000
|
|
|
2/25/2011
|
+0.40 / +3.92%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.60
|
6.09
|
200
|
|
|
2/24/2011
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
5.86
|
1,300
|
|
|
2/23/2011
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
5.97
|
3,500
|
|
|
2/22/2011
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.32
|
700
|
|
|
2/21/2011
|
-0.70 / -5.60%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.78
|
700
|
|
|
2/18/2011
|
-0.90 / -6.72%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.18
|
1,500
|
|
|
2/17/2011
|
+0.70 / +5.51%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.70
|
300
|
|
|
2/16/2011
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.29
|
3,000
|
|
|
2/15/2011
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.18
|
200
|
|
|
2/14/2011
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.29
|
500
|
|
|