|
Closing price on 4/2/2008
|
|
| Open |
35.30 |
| High |
35.30 |
| Low |
35.30 |
| Volume |
100 |
| Split-adjusted Price |
14.83 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2008
|
+0.60 / +1.73%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
14.83
|
100
|
|
|
4/1/2008
|
+0.60 / +1.76%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.58
|
300
|
|
|
3/31/2008
|
+0.60 / +1.79%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
14.33
|
1,200
|
|
|
3/28/2008
|
+0.60 / +1.82%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
14.08
|
600
|
|
|
3/27/2008
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
13.83
|
700
|
|
|
3/26/2008
|
+1.60 / +5.10%
|
30.00
|
34.40
|
28.40
|
33.00
|
33.00
|
13.87
|
10,000
|
|
|
3/25/2008
|
-3.10 / -8.99%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.40
|
13.20
|
9,400
|
|
|
3/24/2008
|
-3.60 / -9.45%
|
35.70
|
35.70
|
34.50
|
34.50
|
34.50
|
14.50
|
19,900
|
|
|
3/21/2008
|
-2.90 / -7.07%
|
40.00
|
40.00
|
38.00
|
38.10
|
38.10
|
16.01
|
5,000
|
|
|
3/20/2008
|
+1.00 / +2.50%
|
41.50
|
42.00
|
41.00
|
41.00
|
41.00
|
17.23
|
3,300
|
|
|
3/19/2008
|
-2.30 / -5.44%
|
45.00
|
46.00
|
39.00
|
40.00
|
40.00
|
16.81
|
9,400
|
|
|
3/18/2008
|
-4.20 / -9.03%
|
44.00
|
44.00
|
42.00
|
42.30
|
42.30
|
17.78
|
19,700
|
|
|
3/17/2008
|
-4.00 / -7.92%
|
49.00
|
49.00
|
46.10
|
46.50
|
46.50
|
19.54
|
12,900
|
|
|
3/14/2008
|
-2.00 / -3.81%
|
50.00
|
51.90
|
50.00
|
50.50
|
50.50
|
21.22
|
9,300
|
|
|
3/13/2008
|
+1.00 / +1.94%
|
53.00
|
53.00
|
50.00
|
52.50
|
52.50
|
22.06
|
22,700
|
|
|
3/12/2008
|
+2.10 / +4.25%
|
50.10
|
54.50
|
49.60
|
51.50
|
51.50
|
21.64
|
12,500
|
|
|
3/11/2008
|
-1.60 / -3.14%
|
52.90
|
52.90
|
48.50
|
49.40
|
49.40
|
20.76
|
14,800
|
|
|
3/10/2008
|
+1.40 / +2.82%
|
54.50
|
54.50
|
49.60
|
51.00
|
51.00
|
21.43
|
44,400
|
|
|
3/7/2008
|
+4.50 / +9.98%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
20.84
|
6,900
|
|
|
3/6/2008
|
+2.10 / +4.88%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
18.95
|
100
|
|
|
3/5/2008
|
+0.40 / +0.94%
|
38.70
|
45.40
|
38.70
|
43.00
|
43.00
|
18.07
|
20,900
|
|
|
3/4/2008
|
-5.70 / -11.80%
|
44.90
|
44.90
|
42.60
|
42.60
|
42.60
|
17.90
|
15,900
|
|
|
3/3/2008
|
-1.80 / -3.59%
|
51.00
|
51.00
|
46.00
|
48.30
|
48.30
|
20.30
|
17,400
|
|
|
2/29/2008
|
-2.90 / -5.47%
|
52.50
|
52.50
|
49.00
|
50.10
|
50.10
|
21.05
|
12,200
|
|
|
2/28/2008
|
-1.90 / -3.46%
|
52.00
|
53.20
|
52.00
|
53.00
|
53.00
|
22.27
|
22,200
|
|
|
2/27/2008
|
+1.90 / +3.58%
|
53.90
|
57.00
|
50.90
|
54.90
|
54.90
|
23.07
|
15,100
|
|
|
2/26/2008
|
-3.30 / -5.86%
|
60.00
|
60.00
|
52.00
|
53.00
|
53.00
|
22.27
|
6,700
|
|
|
2/25/2008
|
+2.30 / +4.26%
|
56.30
|
56.30
|
56.20
|
56.30
|
56.30
|
23.66
|
8,200
|
|
|
2/22/2008
|
+2.20 / +4.25%
|
50.00
|
55.40
|
47.00
|
54.00
|
54.00
|
22.69
|
17,400
|
|
|
2/21/2008
|
-3.30 / -5.99%
|
52.50
|
52.50
|
51.80
|
51.80
|
51.80
|
21.77
|
22,700
|
|
|