|
Closing price on 5/3/2013
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
100 |
| Split-adjusted Price |
4.68 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2013
|
+0.30 / +5.08%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.68
|
100
|
|
|
5/2/2013
|
-0.50 / -7.81%
|
6.10
|
6.30
|
5.90
|
5.90
|
5.90
|
4.45
|
3,300
|
|
|
4/26/2013
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
4.83
|
500
|
|
|
4/25/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.45
|
0
|
|
|
4/24/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.45
|
0
|
|
|
4/23/2013
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.45
|
100
|
|
|
4/22/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.31
|
10,200
|
|
|
4/18/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.45
|
1,000
|
|
|
4/17/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.45
|
0
|
|
|
4/16/2013
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.40
|
4.45
|
1,200
|
|
|
4/15/2013
|
-0.80 / -11.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.17
|
2,500
|
|
|
4/12/2013
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.30
|
6.80
|
6.80
|
4.73
|
3,300
|
|
|
4/11/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.80
|
0
|
|
|
4/10/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.80
|
0
|
|
|
4/9/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.80
|
0
|
|
|
4/8/2013
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.80
|
100
|
|
|
4/5/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.45
|
1,500
|
|
|
4/4/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
0
|
|
|
4/3/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
0
|
|
|
4/2/2013
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
500
|
|
|
4/1/2013
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.80
|
100
|
|
|
3/29/2013
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.45
|
1,100
|
|
|
3/28/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
300
|
|
|
3/27/2013
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.52
|
100
|
|
|
3/26/2013
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.38
|
4,300
|
|
|
3/25/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
4.59
|
4,400
|
|
|
3/22/2013
|
-0.10 / -1.49%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
4.59
|
300
|
|
|
3/21/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.66
|
0
|
|
|
3/20/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
4.66
|
22,500
|
|
|
3/19/2013
|
-0.10 / -1.52%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.52
|
300
|
|
|