|
Closing price on 5/26/2010
|
|
| Open |
29.90 |
| High |
33.70 |
| Low |
29.90 |
| Volume |
29,100 |
| Split-adjusted Price |
19.36 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+1.90 / +5.97%
|
29.90
|
33.70
|
29.90
|
33.70
|
33.70
|
19.36
|
29,100
|
|
|
5/25/2010
|
-1.60 / -4.79%
|
31.10
|
33.40
|
31.10
|
31.80
|
31.80
|
18.27
|
100,200
|
|
|
5/24/2010
|
-2.50 / -6.96%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
19.18
|
41,800
|
|
|
5/21/2010
|
-2.60 / -6.75%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
20.62
|
400
|
|
|
5/20/2010
|
-2.80 / -6.78%
|
38.50
|
41.10
|
38.50
|
38.50
|
38.50
|
22.11
|
29,400
|
|
|
5/19/2010
|
-3.10 / -6.98%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
23.72
|
400
|
|
|
5/18/2010
|
-3.00 / -6.33%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
25.50
|
4,900
|
|
|
5/17/2010
|
-3.60 / -7.06%
|
50.50
|
50.50
|
47.40
|
47.40
|
47.40
|
27.23
|
70,600
|
|
|
5/14/2010
|
+2.20 / +4.51%
|
51.00
|
51.80
|
48.50
|
51.00
|
51.00
|
29.29
|
53,400
|
|
|
5/13/2010
|
+2.80 / +6.09%
|
48.50
|
48.80
|
46.00
|
48.80
|
48.80
|
28.03
|
83,500
|
|
|
5/12/2010
|
+1.50 / +3.37%
|
46.00
|
48.10
|
42.10
|
46.00
|
46.00
|
26.42
|
137,200
|
|
|
5/11/2010
|
+0.10 / +0.23%
|
47.50
|
47.50
|
41.30
|
44.50
|
44.50
|
25.56
|
213,600
|
|
|
5/10/2010
|
+2.90 / +6.99%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
25.50
|
137,500
|
|
|
5/7/2010
|
+2.70 / +6.96%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
23.84
|
55,900
|
|
|
5/6/2010
|
+2.50 / +6.89%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
22.29
|
15,600
|
|
|
5/5/2010
|
+2.30 / +6.76%
|
36.20
|
36.30
|
36.20
|
36.30
|
36.30
|
20.85
|
81,200
|
|
|
5/4/2010
|
+2.20 / +6.92%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
19.53
|
3,900
|
|
|
4/29/2010
|
+2.00 / +6.71%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.80
|
18.27
|
30,900
|
|
|
4/28/2010
|
+1.90 / +6.81%
|
29.80
|
29.80
|
27.90
|
29.80
|
29.80
|
17.12
|
70,700
|
|
|
4/27/2010
|
+1.70 / +6.49%
|
27.90
|
27.90
|
27.60
|
27.90
|
27.90
|
16.03
|
42,100
|
|
|
4/26/2010
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
26.20
|
15.05
|
97,300
|
|
|
4/22/2010
|
+0.80 / +3.38%
|
25.00
|
25.30
|
23.00
|
24.50
|
24.50
|
14.07
|
124,100
|
|
|
4/21/2010
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.70
|
13.61
|
126,000
|
|
|
4/20/2010
|
+1.40 / +6.73%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.20
|
12.75
|
25,600
|
|
|
4/19/2010
|
+1.30 / +6.67%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.95
|
37,300
|
|
|
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
|
|
|