|
Closing price on 7/31/2008
|
|
| Open |
15.40 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
6,100 |
| Split-adjusted Price |
7.70 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2008
|
-0.40 / -2.53%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.40
|
7.70
|
6,100
|
|
|
7/30/2008
|
-0.20 / -1.25%
|
16.80
|
16.80
|
15.60
|
15.80
|
15.80
|
7.90
|
6,300
|
|
|
7/29/2008
|
+0.40 / +2.56%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
8.00
|
9,200
|
|
|
7/28/2008
|
-0.60 / -3.70%
|
15.60
|
16.80
|
15.60
|
15.60
|
15.60
|
7.80
|
23,400
|
|
|
7/25/2008
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.10
|
100
|
|
|
7/24/2008
|
-0.70 / -4.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.40
|
1,000
|
|
|
7/23/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.75
|
0
|
|
|
7/22/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.75
|
0
|
|
|
7/21/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.75
|
2,400
|
|
|
7/18/2008
|
-0.70 / -3.78%
|
19.20
|
19.20
|
17.80
|
17.80
|
17.80
|
8.90
|
13,400
|
|
|
7/17/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
9.25
|
20,700
|
|
|
7/16/2008
|
+0.70 / +3.93%
|
18.50
|
18.50
|
17.10
|
18.50
|
18.50
|
9.25
|
20,400
|
|
|
7/15/2008
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.90
|
2,500
|
|
|
7/14/2008
|
+0.60 / +3.61%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
8.60
|
13,200
|
|
|
7/11/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.30
|
4,600
|
|
|
7/10/2008
|
+0.80 / +5.19%
|
15.00
|
16.20
|
15.00
|
16.20
|
16.20
|
8.10
|
23,100
|
|
|
7/9/2008
|
-0.60 / -3.75%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
7.70
|
17,600
|
|
|
7/8/2008
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.00
|
2,800
|
|
|
7/7/2008
|
-0.60 / -3.49%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.30
|
2,000
|
|
|
7/4/2008
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
8.60
|
13,500
|
|
|
7/3/2008
|
+0.50 / +3.01%
|
15.90
|
17.10
|
15.90
|
17.10
|
17.10
|
8.55
|
10,600
|
|
|
7/2/2008
|
+0.20 / +1.22%
|
16.60
|
16.60
|
15.40
|
16.60
|
16.60
|
8.30
|
13,500
|
|
|
7/1/2008
|
+0.60 / +3.80%
|
15.20
|
16.40
|
15.20
|
16.40
|
16.40
|
8.20
|
11,600
|
|
|
6/30/2008
|
-0.60 / -3.66%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.90
|
2,700
|
|
|
6/27/2008
|
-0.70 / -4.09%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.20
|
100
|
|
|
6/26/2008
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
8.55
|
5,000
|
|
|
6/25/2008
|
-0.60 / -3.37%
|
17.10
|
18.00
|
17.10
|
17.20
|
17.20
|
8.60
|
15,100
|
|
|
6/24/2008
|
-0.70 / -3.78%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.90
|
6,200
|
|
|
6/23/2008
|
-0.70 / -3.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.25
|
4,300
|
|
|
6/20/2008
|
-0.80 / -4.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.60
|
100
|
|
|