|
Closing price on 7/20/2009
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.80 |
| Volume |
100 |
| Split-adjusted Price |
9.64 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.64
|
100
|
|
|
7/17/2009
|
-0.30 / -1.73%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
9.21
|
1,100
|
|
|
7/16/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.37
|
0
|
|
|
7/15/2009
|
+1.30 / +8.13%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.37
|
300
|
|
|
7/14/2009
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
8.67
|
1,200
|
|
|
7/13/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
8.94
|
2,500
|
|
|
7/10/2009
|
+0.40 / +2.48%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.50
|
8.94
|
1,500
|
|
|
7/9/2009
|
-1.40 / -8.00%
|
16.90
|
16.90
|
15.50
|
16.10
|
16.10
|
8.72
|
500
|
|
|
7/8/2009
|
+1.00 / +6.06%
|
15.80
|
17.50
|
15.60
|
17.50
|
17.50
|
9.48
|
2,600
|
|
|
7/7/2009
|
-1.50 / -8.33%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
8.94
|
500
|
|
|
7/6/2009
|
+0.70 / +4.05%
|
17.00
|
18.50
|
17.00
|
18.00
|
18.00
|
9.75
|
4,000
|
|
|
7/3/2009
|
-0.30 / -1.70%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
9.37
|
1,900
|
|
|
7/2/2009
|
-0.60 / -3.30%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
9.54
|
4,000
|
|
|
7/1/2009
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.86
|
300
|
|
|
6/30/2009
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.57
|
100
|
|
|
6/29/2009
|
-1.50 / -6.70%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
11.32
|
100
|
|
|
6/26/2009
|
-1.60 / -6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.14
|
100
|
|
|
6/25/2009
|
-1.80 / -6.98%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.00
|
200
|
|
|
6/24/2009
|
+0.80 / +3.20%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
13.98
|
2,600
|
|
|
6/23/2009
|
+0.10 / +0.40%
|
27.50
|
27.90
|
25.00
|
25.00
|
25.00
|
13.55
|
37,000
|
|
|
6/22/2009
|
-1.50 / -5.68%
|
26.00
|
27.50
|
24.20
|
24.90
|
24.90
|
13.49
|
64,600
|
|
|
6/19/2009
|
+1.70 / +6.88%
|
26.40
|
26.40
|
24.70
|
26.40
|
26.40
|
14.30
|
22,400
|
|
|
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
|
|
|