|
Closing price on 4/21/2008
|
|
| Open |
35.70 |
| High |
35.70 |
| Low |
34.00 |
| Volume |
5,900 |
| Split-adjusted Price |
14.96 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2008
|
+2.20 / +6.59%
|
35.70
|
35.70
|
34.00
|
35.60
|
35.60
|
14.96
|
5,900
|
|
|
4/18/2008
|
-1.90 / -5.38%
|
35.10
|
35.10
|
33.30
|
33.40
|
33.40
|
14.04
|
22,200
|
|
|
4/17/2008
|
+1.00 / +2.92%
|
33.30
|
35.30
|
33.30
|
35.30
|
35.30
|
14.83
|
18,800
|
|
|
4/16/2008
|
-1.00 / -2.83%
|
34.30
|
34.40
|
34.30
|
34.30
|
34.30
|
14.41
|
9,900
|
|
|
4/11/2008
|
-1.00 / -2.75%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
14.83
|
4,000
|
|
|
4/10/2008
|
-1.00 / -2.68%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
15.25
|
1,800
|
|
|
4/9/2008
|
-1.60 / -4.11%
|
39.40
|
39.40
|
37.30
|
37.30
|
37.30
|
15.68
|
7,900
|
|
|
4/8/2008
|
+1.10 / +2.91%
|
38.90
|
38.90
|
36.70
|
38.90
|
38.90
|
16.35
|
30,600
|
|
|
4/7/2008
|
+1.10 / +3.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
15.89
|
1,900
|
|
|
4/4/2008
|
+0.70 / +1.94%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
15.42
|
100
|
|
|
4/3/2008
|
+0.70 / +1.98%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
15.13
|
400
|
|
|
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
|
|
|