|
Closing price on 5/12/2009
|
|
| Open |
11.70 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
1,100 |
| Split-adjusted Price |
6.66 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2009
|
-0.30 / -2.38%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
6.66
|
1,100
|
|
|
5/11/2009
|
+0.10 / +0.80%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
6.83
|
2,600
|
|
|
5/8/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.50
|
6.77
|
3,000
|
|
|
5/7/2009
|
+0.10 / +0.81%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.50
|
6.77
|
1,000
|
|
|
5/6/2009
|
-0.10 / -0.80%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
6.72
|
600
|
|
|
5/5/2009
|
-0.20 / -1.57%
|
13.00
|
13.00
|
12.20
|
12.50
|
12.50
|
6.77
|
8,800
|
|
|
5/4/2009
|
+0.70 / +5.83%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
6.88
|
1,400
|
|
|
4/29/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
6.50
|
2,200
|
|
|
4/28/2009
|
+0.50 / +4.55%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
6.23
|
2,400
|
|
|
4/27/2009
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
5.96
|
300
|
|
|
4/24/2009
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.23
|
4,600
|
|
|
4/23/2009
|
-0.90 / -6.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.66
|
1,500
|
|
|
4/22/2009
|
-0.90 / -6.38%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.15
|
5,000
|
|
|
4/21/2009
|
-1.00 / -6.62%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.64
|
100
|
|
|
4/20/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.18
|
0
|
|
|
4/17/2009
|
-1.00 / -6.49%
|
15.40
|
16.00
|
14.40
|
14.40
|
14.40
|
7.80
|
400
|
|
|
4/16/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.34
|
0
|
|
|
4/15/2009
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.34
|
0
|
|
|
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
|
|
|