|
Closing price on 7/3/2014
|
|
| Open |
11.40 |
| High |
12.00 |
| Low |
10.30 |
| Volume |
1,200 |
| Split-adjusted Price |
8.78 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2014
|
0.00 / 0.00%
|
11.40
|
12.00
|
10.30
|
11.40
|
11.40
|
8.78
|
1,200
|
|
|
7/2/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.78
|
0
|
|
|
7/1/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.78
|
0
|
|
|
6/30/2014
|
+0.10 / +0.88%
|
12.20
|
12.20
|
10.20
|
11.40
|
11.40
|
8.78
|
1,100
|
|
|
6/27/2014
|
-0.10 / -0.88%
|
10.30
|
11.60
|
10.30
|
11.30
|
11.30
|
8.70
|
1,800
|
|
|
6/26/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.78
|
0
|
|
|
6/25/2014
|
+0.90 / +8.57%
|
9.50
|
11.40
|
9.50
|
11.40
|
11.40
|
8.78
|
700
|
|
|
6/24/2014
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.50
|
8.08
|
200
|
|
|
6/23/2014
|
-0.20 / -1.87%
|
9.80
|
11.40
|
9.70
|
10.50
|
10.50
|
8.08
|
1,400
|
|
|
6/20/2014
|
-0.40 / -3.60%
|
10.10
|
10.70
|
10.00
|
10.70
|
10.70
|
8.24
|
600
|
|
|
6/19/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.00
|
11.10
|
11.10
|
8.54
|
600
|
|
|
6/18/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.54
|
0
|
|
|
6/17/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.54
|
0
|
|
|
6/16/2014
|
-0.10 / -0.89%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
8.54
|
1,000
|
|
|
6/13/2014
|
-0.40 / -3.45%
|
10.50
|
11.30
|
10.50
|
11.20
|
11.20
|
8.62
|
400
|
|
|
6/12/2014
|
0.00 / 0.00%
|
10.50
|
11.60
|
10.50
|
11.60
|
11.60
|
8.93
|
300
|
|
|
6/11/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
10.50
|
11.60
|
11.60
|
8.93
|
700
|
|
|
6/10/2014
|
+0.80 / +7.41%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.93
|
400
|
|
|
6/9/2014
|
-1.10 / -9.24%
|
10.80
|
12.00
|
10.80
|
10.80
|
10.80
|
8.31
|
900
|
|
|
6/6/2014
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.16
|
500
|
|
|
6/5/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.39
|
0
|
|
|
6/4/2014
|
0.00 / 0.00%
|
9.90
|
10.90
|
9.90
|
10.90
|
10.90
|
8.39
|
1,000
|
|
|
6/3/2014
|
+0.10 / +0.93%
|
9.80
|
10.90
|
9.80
|
10.90
|
10.90
|
8.39
|
1,000
|
|
|
6/2/2014
|
-1.20 / -10.00%
|
10.80
|
11.90
|
10.80
|
10.80
|
10.80
|
8.31
|
300
|
|
|
5/30/2014
|
+0.60 / +5.26%
|
12.20
|
12.20
|
10.30
|
12.00
|
12.00
|
9.24
|
2,400
|
|
|
5/29/2014
|
+1.00 / +9.62%
|
10.90
|
11.40
|
9.60
|
11.40
|
11.40
|
8.78
|
1,700
|
|
|
5/28/2014
|
+0.80 / +8.33%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.01
|
100
|
|
|
5/27/2014
|
-1.00 / -9.43%
|
11.00
|
11.00
|
9.60
|
9.60
|
9.60
|
7.39
|
200
|
|
|
5/26/2014
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.16
|
100
|
|
|
5/23/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.01
|
0
|
|
|