|
Closing price on 6/9/2016
|
|
| Open |
9.70 |
| High |
10.50 |
| Low |
9.70 |
| Volume |
200 |
| Split-adjusted Price |
8.68 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
-0.10 / -0.94%
|
9.70
|
10.50
|
9.70
|
10.50
|
9.70
|
8.68
|
200
|
|
|
6/8/2016
|
0.00 / 0.00%
|
9.70
|
10.60
|
9.60
|
10.60
|
9.66
|
8.77
|
2,200
|
|
|
6/7/2016
|
+0.50 / +4.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
8.77
|
300
|
|
|
6/6/2016
|
-1.10 / -9.82%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.36
|
8.35
|
4,200
|
|
|
6/3/2016
|
+0.80 / +7.69%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.26
|
100
|
|
|
6/2/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.50
|
10.40
|
10.00
|
8.60
|
300
|
|
|
6/1/2016
|
-0.90 / -7.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.21
|
8.60
|
13,500
|
|
|
5/31/2016
|
+0.40 / +3.67%
|
10.90
|
11.80
|
10.00
|
11.30
|
11.13
|
9.34
|
3,000
|
|
|
5/30/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.10
|
10.90
|
10.24
|
9.01
|
1,600
|
|
|
5/27/2016
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.30
|
11.00
|
10.45
|
9.10
|
2,700
|
|
|
5/26/2016
|
+0.90 / +8.57%
|
10.10
|
11.50
|
9.60
|
11.40
|
10.64
|
9.43
|
11,700
|
|
|
5/25/2016
|
0.00 / 0.00%
|
10.30
|
10.80
|
9.90
|
10.50
|
10.01
|
8.68
|
9,900
|
|
|
5/24/2016
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.04
|
8.68
|
2,300
|
|
|
5/23/2016
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
100
|
|
|
5/20/2016
|
-0.90 / -8.57%
|
10.90
|
10.90
|
9.60
|
9.60
|
10.25
|
7.94
|
200
|
|
|
5/19/2016
|
-0.30 / -2.78%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.15
|
8.68
|
500
|
|
|
5/18/2016
|
+0.10 / +0.93%
|
9.70
|
10.80
|
9.70
|
10.80
|
10.25
|
8.93
|
200
|
|
|
5/17/2016
|
+0.10 / +0.94%
|
9.60
|
10.70
|
9.60
|
10.70
|
10.60
|
8.85
|
200
|
|
|
5/16/2016
|
+0.20 / +1.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.20
|
8.77
|
200
|
|
|
5/13/2016
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.60
|
100
|
|
|
5/12/2016
|
-0.30 / -3.06%
|
10.60
|
10.70
|
9.10
|
9.50
|
9.80
|
7.86
|
1,000
|
|
|
5/11/2016
|
-0.10 / -1.01%
|
9.40
|
10.70
|
9.40
|
9.80
|
10.05
|
8.10
|
1,100
|
|
|
5/10/2016
|
-0.90 / -8.33%
|
9.80
|
10.80
|
9.80
|
9.90
|
10.13
|
8.19
|
700
|
|
|
5/9/2016
|
+0.20 / +1.89%
|
10.50
|
10.80
|
9.70
|
10.80
|
10.10
|
8.93
|
600
|
|
|
5/6/2016
|
+0.20 / +1.92%
|
9.40
|
10.80
|
9.40
|
10.60
|
9.44
|
8.77
|
8,200
|
|
|
5/5/2016
|
+0.10 / +0.97%
|
9.30
|
10.50
|
9.30
|
10.40
|
9.33
|
8.60
|
34,500
|
|
|
5/4/2016
|
-0.70 / -6.36%
|
10.90
|
10.90
|
10.00
|
10.30
|
10.30
|
8.52
|
500
|
|
|
4/29/2016
|
+0.80 / +7.84%
|
10.40
|
11.00
|
9.40
|
11.00
|
10.41
|
9.10
|
1,100
|
|
|
4/28/2016
|
-0.20 / -1.92%
|
9.40
|
10.30
|
9.40
|
10.20
|
9.90
|
8.43
|
600
|
|
|
4/27/2016
|
0.00 / 0.00%
|
9.40
|
10.40
|
9.40
|
10.40
|
9.77
|
8.60
|
400
|
|
|