|
Closing price on 5/7/2010
|
|
| Open |
41.50 |
| High |
41.50 |
| Low |
41.50 |
| Volume |
55,900 |
| Split-adjusted Price |
23.84 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2010
|
-1.30 / -6.25%
|
22.00
|
22.00
|
19.50
|
19.50
|
19.50
|
10.57
|
5,100
|
|
|
4/8/2010
|
+0.80 / +4.00%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.80
|
11.27
|
58,400
|
|
|
4/7/2010
|
-0.90 / -4.31%
|
19.60
|
20.40
|
19.40
|
20.00
|
20.00
|
10.84
|
43,100
|
|
|
4/6/2010
|
+1.00 / +5.03%
|
20.50
|
20.90
|
20.40
|
20.90
|
20.90
|
11.32
|
91,100
|
|
|
4/5/2010
|
+1.50 / +8.15%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.90
|
10.78
|
60,000
|
|
|
4/2/2010
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
9.97
|
8,800
|
|
|
4/1/2010
|
+0.10 / +0.55%
|
18.50
|
18.90
|
17.40
|
18.30
|
18.30
|
9.92
|
8,400
|
|
|
3/31/2010
|
0.00 / 0.00%
|
18.40
|
18.60
|
17.70
|
18.20
|
18.20
|
9.86
|
22,500
|
|
|
3/30/2010
|
-1.20 / -6.19%
|
19.80
|
19.80
|
18.20
|
18.20
|
18.20
|
9.86
|
51,900
|
|
|
3/29/2010
|
+0.40 / +2.11%
|
19.00
|
19.80
|
19.00
|
19.40
|
19.40
|
10.51
|
13,100
|
|
|
3/26/2010
|
0.00 / 0.00%
|
18.50
|
20.20
|
18.50
|
19.00
|
19.00
|
10.29
|
49,600
|
|
|
3/25/2010
|
0.00 / 0.00%
|
20.20
|
20.20
|
17.60
|
19.00
|
19.00
|
10.29
|
41,100
|
|
|
3/24/2010
|
+1.00 / +5.56%
|
19.00
|
19.00
|
18.00
|
19.00
|
19.00
|
10.29
|
16,200
|
|
|