|
Closing price on 4/16/2010
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
46,600 |
| Split-adjusted Price |
11.20 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2010
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
11.20
|
46,600
|
|
|
4/15/2010
|
+0.10 / +0.52%
|
19.70
|
19.80
|
18.90
|
19.50
|
19.50
|
10.57
|
20,200
|
|
|
4/14/2010
|
+0.40 / +2.11%
|
19.00
|
19.50
|
18.00
|
19.40
|
19.40
|
10.51
|
23,000
|
|
|
4/13/2010
|
0.00 / 0.00%
|
19.00
|
19.70
|
18.50
|
19.00
|
19.00
|
10.29
|
36,400
|
|
|
4/12/2010
|
-0.50 / -2.56%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
10.29
|
26,300
|
|
|
4/9/2010
|
-1.30 / -6.25%
|
22.00
|
22.00
|
19.50
|
19.50
|
19.50
|
10.57
|
5,100
|
|
|
4/8/2010
|
+0.80 / +4.00%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.80
|
11.27
|
58,400
|
|
|
4/7/2010
|
-0.90 / -4.31%
|
19.60
|
20.40
|
19.40
|
20.00
|
20.00
|
10.84
|
43,100
|
|
|
4/6/2010
|
+1.00 / +5.03%
|
20.50
|
20.90
|
20.40
|
20.90
|
20.90
|
11.32
|
91,100
|
|
|
4/5/2010
|
+1.50 / +8.15%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.90
|
10.78
|
60,000
|
|
|
4/2/2010
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
9.97
|
8,800
|
|
|
4/1/2010
|
+0.10 / +0.55%
|
18.50
|
18.90
|
17.40
|
18.30
|
18.30
|
9.92
|
8,400
|
|
|
3/31/2010
|
0.00 / 0.00%
|
18.40
|
18.60
|
17.70
|
18.20
|
18.20
|
9.86
|
22,500
|
|
|
3/30/2010
|
-1.20 / -6.19%
|
19.80
|
19.80
|
18.20
|
18.20
|
18.20
|
9.86
|
51,900
|
|
|
3/29/2010
|
+0.40 / +2.11%
|
19.00
|
19.80
|
19.00
|
19.40
|
19.40
|
10.51
|
13,100
|
|
|
3/26/2010
|
0.00 / 0.00%
|
18.50
|
20.20
|
18.50
|
19.00
|
19.00
|
10.29
|
49,600
|
|
|
3/25/2010
|
0.00 / 0.00%
|
20.20
|
20.20
|
17.60
|
19.00
|
19.00
|
10.29
|
41,100
|
|
|
3/24/2010
|
+1.00 / +5.56%
|
19.00
|
19.00
|
18.00
|
19.00
|
19.00
|
10.29
|
16,200
|
|
|
3/23/2010
|
-0.80 / -4.26%
|
19.60
|
19.70
|
17.70
|
18.00
|
18.00
|
9.75
|
43,000
|
|
|
3/22/2010
|
-0.90 / -4.57%
|
20.80
|
20.80
|
18.80
|
18.80
|
18.80
|
10.19
|
42,100
|
|
|
3/19/2010
|
-1.40 / -6.64%
|
20.80
|
21.40
|
19.70
|
19.70
|
19.70
|
10.67
|
49,000
|
|
|
3/18/2010
|
-0.10 / -0.47%
|
22.20
|
22.20
|
19.50
|
21.10
|
21.10
|
11.43
|
41,700
|
|
|
3/17/2010
|
+1.20 / +6.00%
|
20.10
|
21.20
|
20.00
|
21.20
|
21.20
|
11.49
|
57,100
|
|
|
3/16/2010
|
+1.30 / +6.95%
|
20.00
|
20.00
|
19.00
|
20.00
|
20.00
|
10.84
|
156,100
|
|
|
3/15/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.13
|
22,700
|
|
|
3/12/2010
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.48
|
17,100
|
|
|
3/11/2010
|
+1.20 / +7.84%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
8.94
|
30,500
|
|
|
3/10/2010
|
-0.30 / -1.92%
|
16.60
|
16.60
|
15.20
|
15.30
|
15.30
|
8.29
|
3,700
|
|
|
3/9/2010
|
-0.60 / -3.70%
|
16.30
|
16.30
|
15.20
|
15.60
|
15.60
|
8.45
|
2,300
|
|
|
3/8/2010
|
+1.20 / +8.00%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
8.78
|
13,800
|
|
|