|
Closing price on 3/31/2015
|
|
| Open |
9.80 |
| High |
11.50 |
| Low |
9.80 |
| Volume |
2,700 |
| Split-adjusted Price |
9.03 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2015
|
+0.70 / +6.48%
|
9.80
|
11.50
|
9.80
|
11.50
|
10.36
|
9.03
|
2,700
|
|
|
3/30/2015
|
+0.80 / +8.00%
|
9.00
|
10.80
|
9.00
|
10.80
|
9.56
|
8.48
|
1,600
|
|
|
3/27/2015
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.40
|
7.85
|
200
|
|
|
3/26/2015
|
+0.60 / +6.38%
|
9.80
|
10.30
|
8.50
|
10.00
|
9.71
|
7.85
|
800
|
|
|
3/25/2015
|
-0.30 / -3.09%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.10
|
7.38
|
200
|
|
|
3/24/2015
|
-0.10 / -1.02%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.30
|
7.62
|
200
|
|
|
3/23/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.69
|
0
|
|
|
3/20/2015
|
+0.70 / +7.69%
|
8.30
|
9.90
|
8.30
|
9.80
|
9.37
|
7.69
|
900
|
|
|
3/19/2015
|
-0.90 / -9.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.14
|
100
|
|
|
3/18/2015
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.85
|
0
|
|
|
3/17/2015
|
-0.10 / -0.97%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.20
|
7.85
|
1,100
|
|
|
3/16/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.93
|
0
|
|
|
3/13/2015
|
+0.80 / +8.42%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.93
|
100
|
|
|
3/12/2015
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
7.31
|
2,000
|
|
|
3/11/2015
|
-0.30 / -2.91%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
7.70
|
4,000
|
|
|
3/10/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.93
|
0
|
|
|
3/9/2015
|
+0.80 / +8.42%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
7.93
|
1,500
|
|
|
3/6/2015
|
-0.40 / -4.04%
|
10.70
|
10.70
|
9.20
|
9.50
|
9.50
|
7.31
|
6,100
|
|
|
3/5/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.62
|
0
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.62
|
0
|
|
|
3/3/2015
|
-1.00 / -9.17%
|
10.70
|
10.70
|
9.90
|
9.90
|
9.90
|
7.62
|
4,200
|
|
|
3/2/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.39
|
0
|
|
|
2/27/2015
|
-0.40 / -3.54%
|
12.00
|
12.00
|
10.20
|
10.90
|
10.90
|
8.39
|
500
|
|
|
2/26/2015
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.70
|
100
|
|
|
2/25/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.62
|
0
|
|
|
2/24/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.62
|
0
|
|
|
2/13/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.62
|
0
|
|
|
2/12/2015
|
+0.60 / +5.04%
|
10.80
|
12.50
|
10.80
|
12.50
|
12.50
|
9.62
|
2,200
|
|
|
2/11/2015
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.16
|
600
|
|
|
2/10/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
0
|
|
|