Closing price on 6/15/2011
|
|
Open |
9.80 |
High |
9.80 |
Low |
8.60 |
Volume |
400 |
Split-adjusted Price |
5.38 |
|
|
HCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2011
|
-0.70 / -7.53%
|
9.80
|
9.80
|
8.60
|
8.60
|
8.60
|
5.38
|
400
|
|
6/14/2011
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
5.82
|
400
|
|
6/13/2011
|
+0.40 / +4.71%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.90
|
5.57
|
500
|
|
6/10/2011
|
+0.40 / +4.94%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
5.32
|
3,600
|
|
6/9/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.07
|
0
|
|
6/8/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.07
|
0
|
|
6/7/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.07
|
0
|
|
6/6/2011
|
-0.60 / -6.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.07
|
100
|
|
6/3/2011
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.45
|
1,000
|
|
6/2/2011
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.70
|
100
|
|
6/1/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.45
|
0
|
|
5/31/2011
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
5.26
|
8,200
|
|
5/30/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.20
|
0
|
|
5/27/2011
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
5.20
|
23,000
|
|
5/26/2011
|
-0.30 / -3.61%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
5.01
|
6,200
|
|
5/25/2011
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.20
|
200
|
|
5/24/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.57
|
0
|
|
5/23/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.57
|
0
|
|
5/20/2011
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.57
|
2,000
|
|
5/19/2011
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.95
|
500
|
|
5/18/2011
|
+0.40 / +4.65%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
5.63
|
1,000
|
|
5/17/2011
|
-0.60 / -6.52%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
5.38
|
3,500
|
|
5/16/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.76
|
1,000
|
|
5/13/2011
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.76
|
13,500
|
|
5/12/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.82
|
0
|
|
5/11/2011
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.82
|
800
|
|
5/10/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
0
|
|
5/9/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
0
|
|
5/6/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
0
|
|
5/5/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
0
|
|
|