|
Closing price on 6/9/2010
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
29.00 |
| Volume |
42,900 |
| Split-adjusted Price |
16.66 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2010
|
-2.00 / -6.45%
|
31.20
|
31.20
|
29.00
|
29.00
|
29.00
|
16.66
|
42,900
|
|
|
6/8/2010
|
-1.10 / -3.43%
|
29.90
|
32.30
|
29.90
|
31.00
|
31.00
|
17.81
|
21,000
|
|
|
6/7/2010
|
-2.00 / -5.87%
|
32.10
|
32.20
|
32.10
|
32.10
|
32.10
|
18.44
|
20,300
|
|
|
6/4/2010
|
+1.50 / +4.60%
|
34.80
|
34.80
|
33.00
|
34.10
|
34.10
|
19.59
|
48,900
|
|
|
6/3/2010
|
+1.70 / +5.50%
|
32.60
|
32.60
|
31.50
|
32.60
|
32.60
|
18.72
|
42,200
|
|
|
6/2/2010
|
-1.30 / -4.04%
|
30.20
|
31.90
|
30.00
|
30.90
|
30.90
|
17.75
|
35,800
|
|
|
6/1/2010
|
-2.40 / -6.94%
|
32.20
|
32.30
|
32.20
|
32.20
|
32.20
|
18.49
|
27,400
|
|
|
5/31/2010
|
-2.40 / -6.49%
|
34.80
|
34.80
|
34.60
|
34.60
|
34.60
|
19.87
|
19,000
|
|
|
5/28/2010
|
+1.70 / +4.82%
|
37.60
|
37.60
|
35.00
|
37.00
|
37.00
|
21.25
|
61,700
|
|
|
5/27/2010
|
+1.60 / +4.75%
|
35.30
|
35.30
|
32.10
|
35.30
|
35.30
|
20.28
|
35,700
|
|
|
5/26/2010
|
+1.90 / +5.97%
|
29.90
|
33.70
|
29.90
|
33.70
|
33.70
|
19.36
|
29,100
|
|
|
5/25/2010
|
-1.60 / -4.79%
|
31.10
|
33.40
|
31.10
|
31.80
|
31.80
|
18.27
|
100,200
|
|
|
5/24/2010
|
-2.50 / -6.96%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
19.18
|
41,800
|
|
|
5/21/2010
|
-2.60 / -6.75%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
20.62
|
400
|
|
|
5/20/2010
|
-2.80 / -6.78%
|
38.50
|
41.10
|
38.50
|
38.50
|
38.50
|
22.11
|
29,400
|
|
|
5/19/2010
|
-3.10 / -6.98%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
23.72
|
400
|
|
|
5/18/2010
|
-3.00 / -6.33%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
25.50
|
4,900
|
|
|
5/17/2010
|
-3.60 / -7.06%
|
50.50
|
50.50
|
47.40
|
47.40
|
47.40
|
27.23
|
70,600
|
|
|
5/14/2010
|
+2.20 / +4.51%
|
51.00
|
51.80
|
48.50
|
51.00
|
51.00
|
29.29
|
53,400
|
|
|
5/13/2010
|
+2.80 / +6.09%
|
48.50
|
48.80
|
46.00
|
48.80
|
48.80
|
28.03
|
83,500
|
|
|
5/12/2010
|
+1.50 / +3.37%
|
46.00
|
48.10
|
42.10
|
46.00
|
46.00
|
26.42
|
137,200
|
|
|
5/11/2010
|
+0.10 / +0.23%
|
47.50
|
47.50
|
41.30
|
44.50
|
44.50
|
25.56
|
213,600
|
|
|
5/10/2010
|
+2.90 / +6.99%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
25.50
|
137,500
|
|
|
5/7/2010
|
+2.70 / +6.96%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
23.84
|
55,900
|
|
|
5/6/2010
|
+2.50 / +6.89%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
22.29
|
15,600
|
|
|
5/5/2010
|
+2.30 / +6.76%
|
36.20
|
36.30
|
36.20
|
36.30
|
36.30
|
20.85
|
81,200
|
|
|
5/4/2010
|
+2.20 / +6.92%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
19.53
|
3,900
|
|
|
4/29/2010
|
+2.00 / +6.71%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.80
|
18.27
|
30,900
|
|
|
4/28/2010
|
+1.90 / +6.81%
|
29.80
|
29.80
|
27.90
|
29.80
|
29.80
|
17.12
|
70,700
|
|
|
4/27/2010
|
+1.70 / +6.49%
|
27.90
|
27.90
|
27.60
|
27.90
|
27.90
|
16.03
|
42,100
|
|
|