|
Closing price on 6/18/2009
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
24.70 |
| Volume |
59,000 |
| Split-adjusted Price |
13.38 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2009
|
+1.60 / +6.93%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
13.38
|
59,000
|
|
|
6/17/2009
|
+0.50 / +2.21%
|
23.10
|
23.10
|
22.50
|
23.10
|
23.10
|
12.52
|
45,100
|
|
|
6/16/2009
|
-0.20 / -0.88%
|
21.30
|
22.80
|
21.30
|
22.60
|
22.60
|
12.24
|
53,400
|
|
|
6/15/2009
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.35
|
3,000
|
|
|
6/12/2009
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
11.59
|
12,400
|
|
|
6/11/2009
|
+0.70 / +3.63%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.84
|
21,000
|
|
|
6/10/2009
|
+1.20 / +6.63%
|
19.30
|
19.30
|
16.90
|
19.30
|
19.30
|
10.46
|
103,200
|
|
|
6/9/2009
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.81
|
15,800
|
|
|
6/8/2009
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.21
|
3,300
|
|
|
6/5/2009
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.61
|
29,100
|
|
|
6/4/2009
|
+1.00 / +6.85%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.60
|
8.45
|
18,500
|
|
|
6/3/2009
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
7.91
|
2,600
|
|
|
6/2/2009
|
+0.20 / +1.35%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
8.13
|
2,100
|
|
|
6/1/2009
|
+0.40 / +2.78%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
8.02
|
2,700
|
|
|
5/29/2009
|
+0.40 / +2.86%
|
15.50
|
15.50
|
13.70
|
14.40
|
14.40
|
7.80
|
3,200
|
|
|
5/28/2009
|
-0.20 / -1.41%
|
14.90
|
15.00
|
13.50
|
14.00
|
14.00
|
7.59
|
4,000
|
|
|
5/27/2009
|
-0.90 / -5.96%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
7.69
|
6,200
|
|
|
5/26/2009
|
+0.20 / +1.34%
|
14.90
|
15.40
|
14.90
|
15.10
|
15.10
|
8.18
|
22,500
|
|
|
5/25/2009
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
8.07
|
10,400
|
|
|
5/22/2009
|
-0.10 / -0.67%
|
15.80
|
15.80
|
13.90
|
14.80
|
14.80
|
8.02
|
12,600
|
|
|
5/21/2009
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
8.07
|
22,600
|
|
|
5/20/2009
|
+0.80 / +5.88%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.40
|
7.80
|
10,200
|
|
|
5/19/2009
|
+0.60 / +4.62%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
7.37
|
4,900
|
|
|
5/18/2009
|
+0.20 / +1.56%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
7.04
|
3,600
|
|
|
5/15/2009
|
+0.20 / +1.59%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
6.94
|
800
|
|
|
5/14/2009
|
+0.30 / +2.44%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.60
|
6.83
|
4,800
|
|
|
5/13/2009
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.66
|
100
|
|
|
5/12/2009
|
-0.30 / -2.38%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
6.66
|
1,100
|
|
|
5/11/2009
|
+0.10 / +0.80%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
6.83
|
2,600
|
|
|
5/8/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.50
|
6.77
|
3,000
|
|
|