|
Closing price on 3/4/2010
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
5,000 |
| Split-adjusted Price |
7.91 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2010
|
-0.40 / -2.67%
|
15.00
|
15.40
|
14.60
|
14.60
|
14.60
|
7.91
|
5,000
|
|
|
3/3/2010
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
8.13
|
4,600
|
|
|
3/2/2010
|
+0.60 / +4.08%
|
15.50
|
15.50
|
14.50
|
15.30
|
15.30
|
8.29
|
4,500
|
|
|
3/1/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
7.96
|
700
|
|
|
2/26/2010
|
+0.30 / +2.08%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.70
|
7.96
|
1,400
|
|
|
2/25/2010
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.40
|
14.40
|
14.40
|
7.80
|
2,700
|
|
|
2/24/2010
|
-1.00 / -6.49%
|
15.80
|
15.90
|
14.40
|
14.40
|
14.40
|
7.80
|
800
|
|
|
2/23/2010
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.34
|
1,000
|
|
|
2/22/2010
|
-0.90 / -5.66%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
8.13
|
400
|
|
|
2/12/2010
|
+1.00 / +6.71%
|
13.90
|
15.90
|
13.90
|
15.90
|
15.90
|
8.61
|
19,000
|
|
|
2/11/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.07
|
0
|
|
|
2/10/2010
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.07
|
500
|
|
|
2/9/2010
|
-0.60 / -4.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.64
|
10,300
|
|
|
2/8/2010
|
+0.50 / +3.52%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
7.96
|
600
|
|
|
2/5/2010
|
-0.90 / -5.96%
|
15.40
|
15.40
|
14.20
|
14.20
|
14.20
|
7.69
|
1,700
|
|
|
2/4/2010
|
+0.50 / +3.42%
|
14.30
|
15.20
|
14.10
|
15.10
|
15.10
|
8.18
|
4,300
|
|
|
2/3/2010
|
+0.40 / +2.82%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.60
|
7.91
|
4,100
|
|
|
2/2/2010
|
-0.80 / -5.33%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
7.69
|
10,800
|
|
|
2/1/2010
|
-0.10 / -0.66%
|
15.60
|
15.80
|
15.00
|
15.00
|
15.00
|
8.13
|
2,300
|
|
|
1/29/2010
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.18
|
1,000
|
|
|
1/28/2010
|
-1.10 / -7.19%
|
15.80
|
15.80
|
14.20
|
14.20
|
14.20
|
7.69
|
10,200
|
|
|
1/27/2010
|
+0.50 / +3.38%
|
15.40
|
15.40
|
14.40
|
15.30
|
15.30
|
8.29
|
8,900
|
|
|
1/26/2010
|
+1.00 / +7.25%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
8.02
|
15,800
|
|
|
1/25/2010
|
+0.20 / +1.47%
|
14.00
|
14.30
|
13.50
|
13.80
|
13.80
|
7.48
|
9,400
|
|
|
1/22/2010
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.60
|
7.37
|
15,900
|
|
|
1/21/2010
|
-0.30 / -2.14%
|
14.50
|
14.50
|
13.50
|
13.70
|
13.70
|
7.42
|
8,700
|
|
|
1/20/2010
|
-0.30 / -2.10%
|
15.40
|
15.60
|
14.00
|
14.00
|
14.00
|
7.59
|
8,200
|
|
|
1/19/2010
|
-0.70 / -4.67%
|
15.60
|
15.60
|
14.30
|
14.30
|
14.30
|
7.75
|
8,900
|
|
|
1/18/2010
|
+0.80 / +5.63%
|
15.50
|
15.50
|
14.10
|
15.00
|
15.00
|
8.13
|
7,700
|
|
|
1/15/2010
|
-1.40 / -8.97%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.20
|
7.69
|
20,600
|
|
|