Closing price on 6/25/2020
|
|
Open |
9.50 |
High |
10.40 |
Low |
9.50 |
Volume |
600 |
Split-adjusted Price |
9.42 |
|
|
HCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2020
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
9.65
|
9.42
|
600
|
|
6/24/2020
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.60
|
1,500
|
|
6/23/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.51
|
0
|
|
6/22/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.51
|
0
|
|
6/19/2020
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.51
|
100
|
|
6/18/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.96
|
0
|
|
6/17/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.96
|
0
|
|
6/16/2020
|
-1.00 / -9.17%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.96
|
100
|
|
6/15/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.87
|
0
|
|
6/12/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.87
|
0
|
|
6/11/2020
|
+0.40 / +3.81%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.00
|
9.87
|
400
|
|
6/10/2020
|
+0.60 / +6.06%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
9.51
|
300
|
|
6/9/2020
|
-1.10 / -10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.96
|
1,100
|
|
6/8/2020
|
+0.40 / +3.77%
|
10.80
|
11.30
|
9.60
|
11.00
|
10.30
|
9.96
|
1,600
|
|
6/5/2020
|
+0.80 / +8.16%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.60
|
200
|
|
6/4/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.87
|
0
|
|
6/3/2020
|
+0.80 / +8.89%
|
9.90
|
9.90
|
8.10
|
9.80
|
8.32
|
8.87
|
1,600
|
|
6/2/2020
|
-1.00 / -10.00%
|
11.00
|
11.00
|
9.00
|
9.00
|
9.47
|
8.15
|
1,500
|
|
6/1/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.05
|
0
|
|
5/29/2020
|
-0.60 / -5.66%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.67
|
9.05
|
600
|
|
5/28/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.60
|
0
|
|
5/27/2020
|
0.00 / 0.00%
|
9.80
|
11.00
|
9.80
|
10.60
|
10.47
|
9.60
|
300
|
|
5/26/2020
|
-0.20 / -1.85%
|
9.80
|
10.70
|
9.80
|
10.60
|
9.87
|
9.60
|
14,200
|
|
5/25/2020
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.78
|
200
|
|
5/22/2020
|
+0.10 / +0.92%
|
9.90
|
11.00
|
9.90
|
11.00
|
9.94
|
9.96
|
2,600
|
|
5/21/2020
|
0.00 / 0.00%
|
9.90
|
10.90
|
9.90
|
10.90
|
9.94
|
9.87
|
2,800
|
|
5/20/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.90
|
10.90
|
10.50
|
9.87
|
4,000
|
|
5/19/2020
|
-1.20 / -9.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.87
|
200
|
|
5/18/2020
|
-1.30 / -9.70%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.96
|
1,400
|
|
5/15/2020
|
-1.40 / -9.46%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.13
|
900
|
|
|