|
Closing price on 3/29/2016
|
|
| Open |
9.90 |
| High |
10.50 |
| Low |
9.00 |
| Volume |
1,700 |
| Split-adjusted Price |
8.60 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
+0.50 / +5.05%
|
9.90
|
10.50
|
9.00
|
10.40
|
9.37
|
8.60
|
1,700
|
|
|
3/28/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.20
|
9.90
|
9.55
|
8.19
|
400
|
|
|
3/25/2016
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.19
|
100
|
|
|
3/24/2016
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.10
|
100
|
|
|
3/23/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.77
|
100
|
|
|
3/22/2016
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.77
|
200
|
|
|
3/21/2016
|
-0.40 / -3.85%
|
10.30
|
10.30
|
9.40
|
10.00
|
9.63
|
7.85
|
1,300
|
|
|
3/18/2016
|
+0.40 / +4.00%
|
9.80
|
10.40
|
9.20
|
10.40
|
9.50
|
8.17
|
400
|
|
|
3/17/2016
|
-0.40 / -3.85%
|
10.10
|
10.10
|
9.40
|
10.00
|
9.55
|
7.85
|
1,500
|
|
|
3/16/2016
|
+0.50 / +5.05%
|
9.80
|
10.40
|
9.30
|
10.40
|
9.83
|
8.17
|
800
|
|
|
3/15/2016
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
7.77
|
400
|
|
|
3/14/2016
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.10
|
10.00
|
9.62
|
7.85
|
600
|
|
|
3/11/2016
|
-0.30 / -2.97%
|
10.00
|
10.20
|
9.30
|
9.80
|
9.83
|
7.69
|
900
|
|
|
3/10/2016
|
-0.50 / -4.72%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.23
|
7.93
|
300
|
|
|
3/9/2016
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.30
|
8.32
|
1,200
|
|
|
3/8/2016
|
-0.20 / -1.90%
|
10.40
|
10.40
|
9.50
|
10.30
|
9.61
|
8.09
|
3,700
|
|
|
3/7/2016
|
+0.80 / +8.25%
|
9.60
|
10.50
|
9.60
|
10.50
|
9.81
|
8.24
|
3,100
|
|
|
3/4/2016
|
-1.00 / -9.35%
|
10.50
|
11.40
|
9.70
|
9.70
|
10.34
|
7.62
|
1,900
|
|
|
3/3/2016
|
+0.50 / +4.90%
|
10.00
|
10.70
|
9.30
|
10.70
|
9.65
|
8.40
|
300
|
|
|
3/2/2016
|
0.00 / 0.00%
|
9.90
|
11.00
|
9.20
|
10.20
|
9.88
|
8.01
|
2,300
|
|
|
3/1/2016
|
0.00 / 0.00%
|
9.20
|
10.30
|
9.20
|
10.20
|
9.59
|
8.01
|
1,500
|
|
|
2/29/2016
|
+0.50 / +5.15%
|
10.50
|
10.50
|
9.10
|
10.20
|
9.72
|
8.01
|
2,000
|
|
|
2/26/2016
|
-1.00 / -9.35%
|
9.70
|
11.50
|
9.70
|
9.70
|
10.11
|
7.62
|
900
|
|
|
2/25/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.40
|
0
|
|
|
2/24/2016
|
+0.40 / +3.88%
|
9.30
|
10.70
|
9.30
|
10.70
|
10.00
|
8.40
|
200
|
|
|
2/23/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.09
|
0
|
|
|
2/22/2016
|
+0.50 / +5.10%
|
9.80
|
10.50
|
9.10
|
10.30
|
9.93
|
8.09
|
400
|
|
|
2/19/2016
|
+0.70 / +7.69%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.35
|
7.69
|
300
|
|
|
2/18/2016
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.14
|
100
|
|
|
2/17/2016
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.30
|
7.46
|
400
|
|
|