|
Closing price on 3/9/2015
|
|
| Open |
9.50 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
1,500 |
| Split-adjusted Price |
7.93 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2015
|
-0.70 / -5.98%
|
10.60
|
11.50
|
10.60
|
11.00
|
11.00
|
8.47
|
700
|
|
|
2/6/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.01
|
0
|
|
|
2/5/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.01
|
0
|
|
|
2/4/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.01
|
0
|
|
|
2/3/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.01
|
0
|
|
|
2/2/2015
|
-0.20 / -1.68%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.70
|
9.01
|
700
|
|
|
1/30/2015
|
+0.80 / +7.21%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.16
|
100
|
|
|
1/29/2015
|
+0.80 / +7.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.54
|
200
|
|
|
1/28/2015
|
0.00 / 0.00%
|
9.30
|
10.30
|
9.30
|
10.30
|
10.30
|
7.93
|
4,100
|
|
|
1/27/2015
|
+0.60 / +6.19%
|
9.20
|
10.30
|
8.90
|
10.30
|
10.30
|
7.93
|
300
|
|
|
1/26/2015
|
-0.80 / -7.62%
|
9.60
|
11.40
|
9.60
|
9.70
|
9.70
|
7.47
|
600
|
|
|
1/23/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.08
|
0
|
|
|
1/22/2015
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.50
|
8.08
|
8,400
|
|
|
1/21/2015
|
+0.20 / +1.94%
|
11.30
|
11.30
|
9.40
|
10.50
|
10.50
|
8.08
|
2,600
|
|
|
1/20/2015
|
-1.10 / -9.65%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
7.93
|
1,000
|
|
|
1/19/2015
|
-0.40 / -3.39%
|
12.80
|
12.80
|
10.70
|
11.40
|
11.40
|
8.78
|
2,300
|
|
|