|
Closing price on 7/26/2016
|
|
| Open |
9.70 |
| High |
10.90 |
| Low |
9.70 |
| Volume |
700 |
| Split-adjusted Price |
8.68 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
0.00 / 0.00%
|
9.70
|
10.90
|
9.70
|
10.50
|
10.10
|
8.68
|
700
|
|
|
7/25/2016
|
+0.10 / +0.96%
|
10.30
|
11.00
|
9.60
|
10.50
|
10.19
|
8.68
|
1,100
|
|
|
7/22/2016
|
+0.40 / +4.00%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.00
|
8.60
|
800
|
|
|
7/21/2016
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.27
|
300
|
|
|
7/20/2016
|
-0.40 / -3.88%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.01
|
8.19
|
3,500
|
|
|
7/19/2016
|
-0.20 / -1.90%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
8.52
|
1,000
|
|
|
7/18/2016
|
-0.10 / -0.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.00
|
8.68
|
900
|
|
|
7/15/2016
|
-0.20 / -1.85%
|
9.80
|
10.90
|
9.80
|
10.60
|
10.20
|
8.77
|
1,000
|
|
|
7/14/2016
|
-0.10 / -0.92%
|
9.90
|
10.90
|
9.90
|
10.80
|
10.65
|
8.93
|
2,800
|
|
|
7/13/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.01
|
700
|
|
|
7/12/2016
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.01
|
100
|
|
|
7/11/2016
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.40
|
8.85
|
200
|
|
|
7/8/2016
|
-0.50 / -4.55%
|
9.90
|
10.90
|
9.90
|
10.50
|
10.23
|
8.68
|
800
|
|
|
7/7/2016
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.67
|
9.10
|
300
|
|
|
7/6/2016
|
-0.20 / -1.90%
|
10.00
|
10.40
|
9.80
|
10.30
|
9.89
|
8.52
|
1,900
|
|
|
7/5/2016
|
+0.60 / +6.06%
|
10.60
|
10.60
|
9.90
|
10.50
|
10.33
|
8.68
|
400
|
|
|
7/4/2016
|
-0.30 / -2.94%
|
10.40
|
10.90
|
9.70
|
9.90
|
10.14
|
8.19
|
800
|
|
|
7/1/2016
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.43
|
400
|
|
|
6/30/2016
|
-0.20 / -1.90%
|
11.00
|
11.00
|
9.50
|
10.30
|
9.89
|
8.52
|
2,800
|
|
|
6/29/2016
|
-0.40 / -3.67%
|
9.90
|
10.90
|
9.90
|
10.50
|
10.36
|
8.68
|
1,000
|
|
|
6/28/2016
|
+0.50 / +4.81%
|
9.70
|
10.90
|
9.70
|
10.90
|
10.30
|
9.01
|
500
|
|
|
6/27/2016
|
+0.10 / +0.97%
|
11.30
|
11.30
|
9.30
|
10.40
|
10.28
|
8.60
|
1,000
|
|
|
6/24/2016
|
-0.30 / -2.83%
|
10.80
|
11.30
|
9.70
|
10.30
|
10.25
|
8.52
|
1,200
|
|
|
6/23/2016
|
-0.20 / -1.85%
|
9.80
|
10.60
|
9.80
|
10.60
|
10.32
|
8.77
|
2,100
|
|
|
6/22/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.93
|
0
|
|
|
6/21/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.93
|
0
|
|
|
6/20/2016
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.93
|
100
|
|
|
6/17/2016
|
0.00 / 0.00%
|
9.30
|
10.20
|
9.30
|
10.10
|
9.75
|
8.35
|
500
|
|
|
6/16/2016
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.35
|
100
|
|
|
6/15/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.43
|
300
|
|
|