|
Closing price on 3/4/2011
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
100 |
| Split-adjusted Price |
5.97 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/11/2011
|
-0.40 / -2.99%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
7.47
|
6,400
|
|
|
2/10/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.70
|
0
|
|
|
2/9/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.70
|
1,000
|
|
|
2/8/2011
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.70
|
200
|
|
|
1/28/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.35
|
500
|
|
|
1/27/2011
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
7.35
|
4,500
|
|
|
1/26/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.29
|
0
|
|
|
1/25/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.29
|
0
|
|
|
1/24/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.29
|
0
|
|
|
1/21/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.29
|
0
|
|
|
1/20/2011
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.29
|
100
|
|
|
1/19/2011
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.95
|
0
|
|
|
1/18/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
6.89
|
3,400
|
|
|
1/17/2011
|
-0.50 / -4.00%
|
12.80
|
12.90
|
12.00
|
12.00
|
12.00
|
6.89
|
4,700
|
|
|
1/14/2011
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
7.18
|
1,100
|
|
|