|
Closing price on 5/9/2014
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
10.50 |
| Volume |
1,400 |
| Split-adjusted Price |
8.62 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
-0.40 / -3.45%
|
12.00
|
12.00
|
10.50
|
11.20
|
11.20
|
8.62
|
1,400
|
|
|
5/8/2014
|
-0.10 / -0.85%
|
12.10
|
12.10
|
10.60
|
11.60
|
11.60
|
8.93
|
1,400
|
|
|
5/7/2014
|
-1.30 / -10.00%
|
13.40
|
13.40
|
11.70
|
11.70
|
11.70
|
9.01
|
1,000
|
|
|
5/6/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.01
|
0
|
|
|
5/5/2014
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.01
|
500
|
|
|
4/29/2014
|
+0.50 / +4.24%
|
12.30
|
12.30
|
11.50
|
12.30
|
12.30
|
9.47
|
600
|
|
|
4/28/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.08
|
0
|
|
|
4/25/2014
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.08
|
100
|
|
|
4/24/2014
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
100
|
|
|
4/23/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.24
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.24
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.24
|
0
|
|
|
4/18/2014
|
-1.10 / -9.32%
|
10.70
|
11.80
|
10.70
|
10.70
|
10.70
|
8.24
|
300
|
|
|
4/17/2014
|
+1.00 / +9.26%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
9.08
|
1,900
|
|
|
4/16/2014
|
+0.70 / +6.93%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
8.31
|
1,100
|
|
|
4/15/2014
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.62
|
100
|
|
|
4/14/2014
|
+0.90 / +9.89%
|
9.00
|
10.00
|
8.80
|
10.00
|
10.00
|
7.55
|
800
|
|
|
4/11/2014
|
-1.00 / -9.90%
|
9.40
|
10.00
|
9.10
|
9.10
|
9.10
|
6.87
|
3,300
|
|
|
4/10/2014
|
0.00 / 0.00%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
7.62
|
1,000
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.62
|
0
|
|
|
4/7/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.62
|
0
|
|
|
4/4/2014
|
-0.10 / -0.98%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
7.62
|
300
|
|
|
4/3/2014
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
7.70
|
800
|
|
|
4/2/2014
|
-0.90 / -8.33%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.47
|
200
|
|
|
4/1/2014
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.15
|
700
|
|
|
3/31/2014
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.85
|
800
|
|
|
3/28/2014
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
7.47
|
5,300
|
|
|
3/27/2014
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.39
|
300
|
|
|
3/26/2014
|
-0.50 / -4.59%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
7.85
|
200
|
|
|
3/25/2014
|
+0.90 / +9.00%
|
11.00
|
11.00
|
9.30
|
10.90
|
10.90
|
8.22
|
3,500
|
|
|