|
Closing price on 5/9/2012
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
8,700 |
| Split-adjusted Price |
6.19 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
+0.50 / +5.95%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
6.19
|
8,700
|
|
|
5/8/2012
|
+0.50 / +6.33%
|
7.50
|
8.40
|
7.50
|
8.40
|
8.40
|
5.84
|
17,700
|
|
|
5/7/2012
|
+0.50 / +6.76%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
5.49
|
5,200
|
|
|
5/4/2012
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
5.15
|
15,400
|
|
|
5/3/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
4.87
|
4,000
|
|
|
5/2/2012
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.87
|
4,200
|
|
|
4/27/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.80
|
3,500
|
|
|
4/26/2012
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
4.66
|
2,500
|
|
|
4/25/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.80
|
2,000
|
|
|
4/24/2012
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.80
|
100
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
4.52
|
600
|
|
|
4/20/2012
|
-0.40 / -5.80%
|
6.50
|
6.80
|
6.40
|
6.50
|
6.50
|
4.52
|
19,200
|
|
|
4/19/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
4.80
|
6,100
|
|
|
4/18/2012
|
-0.20 / -2.82%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.80
|
1,200
|
|
|
4/17/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
4.94
|
300
|
|
|
4/16/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.94
|
1,300
|
|
|
4/13/2012
|
+0.20 / +2.94%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
4.87
|
20,300
|
|
|
4/12/2012
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
4.73
|
5,900
|
|
|
4/11/2012
|
-0.50 / -6.94%
|
7.00
|
7.50
|
6.70
|
6.70
|
6.70
|
4.66
|
2,500
|
|
|
4/10/2012
|
-0.80 / -10.00%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.20
|
5.01
|
3,700
|
|
|
4/9/2012
|
+0.40 / +5.26%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
5.01
|
14,100
|
|
|
4/6/2012
|
-0.20 / -2.56%
|
8.00
|
8.10
|
7.50
|
7.60
|
7.60
|
4.76
|
3,700
|
|
|
4/5/2012
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.80
|
4.88
|
2,900
|
|
|
4/4/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
4.95
|
800
|
|
|
4/3/2012
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.90
|
4.95
|
6,500
|
|
|
3/30/2012
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.50
|
4.70
|
2,500
|
|
|
3/29/2012
|
+0.10 / +1.33%
|
7.80
|
8.00
|
7.50
|
7.60
|
7.60
|
4.76
|
6,500
|
|
|
3/28/2012
|
+0.20 / +2.74%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.50
|
4.70
|
1,100
|
|
|
3/27/2012
|
+0.10 / +1.39%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
4.57
|
10,700
|
|
|
3/26/2012
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.51
|
6,700
|
|
|