|
Closing price on 4/9/2012
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
14,100 |
| Split-adjusted Price |
5.01 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2012
|
+0.40 / +5.26%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
5.01
|
14,100
|
|
|
4/6/2012
|
-0.20 / -2.56%
|
8.00
|
8.10
|
7.50
|
7.60
|
7.60
|
4.76
|
3,700
|
|
|
4/5/2012
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.80
|
4.88
|
2,900
|
|
|
4/4/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
4.95
|
800
|
|
|
4/3/2012
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.90
|
4.95
|
6,500
|
|
|
3/30/2012
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.50
|
4.70
|
2,500
|
|
|
3/29/2012
|
+0.10 / +1.33%
|
7.80
|
8.00
|
7.50
|
7.60
|
7.60
|
4.76
|
6,500
|
|
|
3/28/2012
|
+0.20 / +2.74%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.50
|
4.70
|
1,100
|
|
|
3/27/2012
|
+0.10 / +1.39%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
4.57
|
10,700
|
|
|
3/26/2012
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.51
|
6,700
|
|
|
3/23/2012
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.26
|
7,400
|
|
|
3/22/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.01
|
400
|
|
|
3/21/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.01
|
0
|
|
|
3/20/2012
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
4.01
|
7,000
|
|
|
3/19/2012
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
4.19
|
3,600
|
|
|
3/16/2012
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.07
|
9,700
|
|
|
3/15/2012
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.10
|
6.70
|
6.70
|
4.19
|
7,300
|
|
|
3/14/2012
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.30
|
3.94
|
5,500
|
|
|
3/13/2012
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.13
|
100
|
|
|
3/12/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.88
|
3,000
|
|
|
3/9/2012
|
-0.40 / -5.80%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.07
|
1,600
|
|
|
3/8/2012
|
-0.40 / -5.48%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.32
|
3,900
|
|
|
3/7/2012
|
-0.40 / -5.19%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
4.57
|
1,000
|
|
|
3/6/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
4.82
|
8,900
|
|
|
3/5/2012
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
4.82
|
4,300
|
|
|
3/2/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.01
|
0
|
|
|
3/1/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.01
|
0
|
|
|
2/29/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.01
|
200
|
|
|
2/28/2012
|
+0.60 / +8.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.07
|
1,200
|
|
|
2/27/2012
|
+0.20 / +2.74%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
4.70
|
1,500
|
|
|