|
Closing price on 4/14/2009
|
|
| Open |
15.30 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
600 |
| Split-adjusted Price |
8.40 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2009
|
+0.80 / +5.44%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.50
|
8.40
|
600
|
|
|
4/13/2009
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.96
|
3,300
|
|
|
4/10/2009
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.48
|
1,000
|
|
|
4/9/2009
|
+0.90 / +7.50%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.99
|
1,600
|
|
|
4/8/2009
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
6.50
|
4,000
|
|
|
4/7/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
6.77
|
5,800
|
|
|
4/3/2009
|
+0.40 / +3.31%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
6.77
|
1,800
|
|
|
4/2/2009
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
6.56
|
6,200
|
|
|
4/1/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.50
|
1,900
|
|
|
3/31/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.50
|
4,200
|
|
|
3/30/2009
|
-1.10 / -8.40%
|
12.00
|
12.80
|
12.00
|
12.00
|
12.00
|
6.50
|
10,500
|
|
|
3/27/2009
|
+0.30 / +2.34%
|
13.00
|
13.10
|
12.70
|
13.10
|
13.10
|
6.55
|
10,100
|
|
|
3/26/2009
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
6.40
|
14,600
|
|
|
3/25/2009
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.00
|
3,700
|
|
|
3/24/2009
|
+0.60 / +5.22%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
6.05
|
12,500
|
|
|
3/23/2009
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.50
|
5.75
|
3,100
|
|
|
3/20/2009
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
5.70
|
5,600
|
|
|
3/19/2009
|
-0.70 / -6.14%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
5.35
|
3,800
|
|
|
3/18/2009
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
5.70
|
500
|
|
|
3/17/2009
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
5.65
|
2,600
|
|
|
3/16/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.30
|
300
|
|
|
3/13/2009
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.30
|
1,100
|
|
|
3/12/2009
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
5.35
|
300
|
|
|
3/11/2009
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
800
|
|
|
3/10/2009
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
400
|
|
|
3/9/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.15
|
100
|
|
|
3/6/2009
|
-0.80 / -6.35%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.90
|
3,200
|
|
|
3/5/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.30
|
0
|
|
|
3/4/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.30
|
0
|
|
|
3/3/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.30
|
0
|
|
|