|
Closing price on 5/4/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.90 |
| Volume |
0 |
| Split-adjusted Price |
6.20 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
0
|
|
|
4/29/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
1,500
|
|
|
4/28/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
0
|
|
|
4/27/2011
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
100
|
|
|
4/26/2011
|
-0.10 / -1.06%
|
10.40
|
10.40
|
9.30
|
9.30
|
9.30
|
5.82
|
600
|
|
|
4/25/2011
|
-0.40 / -4.08%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.40
|
5.88
|
200
|
|
|
4/22/2011
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.13
|
100
|
|
|
4/21/2011
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.76
|
100
|
|
|
4/20/2011
|
-0.90 / -9.38%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
5.45
|
1,400
|
|
|
4/19/2011
|
-0.20 / -2.04%
|
9.50
|
10.00
|
9.20
|
9.60
|
9.60
|
5.51
|
4,800
|
|
|
4/18/2011
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.63
|
300
|
|
|
4/15/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.74
|
0
|
|
|
4/14/2011
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.74
|
200
|
|
|
4/13/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.57
|
0
|
|
|
4/8/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.57
|
0
|
|
|
4/7/2011
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.57
|
100
|
|
|
4/6/2011
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.74
|
1,100
|
|
|
4/5/2011
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
5.80
|
4,900
|
|
|
4/4/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.74
|
0
|
|
|
4/1/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.74
|
0
|
|
|
3/31/2011
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.74
|
800
|
|
|
3/30/2011
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
5.80
|
2,500
|
|
|
3/29/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.86
|
600
|
|
|
3/28/2011
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.86
|
3,000
|
|
|
3/25/2011
|
-0.70 / -6.60%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
5.69
|
3,100
|
|
|
3/24/2011
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.09
|
5,000
|
|
|
3/23/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.86
|
0
|
|
|
3/22/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.86
|
0
|
|
|
3/21/2011
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.86
|
0
|
|
|
3/18/2011
|
-0.70 / -6.48%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.10
|
5.80
|
1,300
|
|
|