|
Closing price on 7/4/2012
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
5,200 |
| Split-adjusted Price |
3.90 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2012
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
3.90
|
5,200
|
|
|
7/3/2012
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
4.03
|
7,500
|
|
|
7/2/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.10
|
9,000
|
|
|
6/29/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
4.10
|
10,100
|
|
|
6/28/2012
|
-0.40 / -6.35%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.10
|
3,900
|
|
|
6/27/2012
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.38
|
100
|
|
|
6/26/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.24
|
300
|
|
|
6/25/2012
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
4.10
|
2,600
|
|
|
6/22/2012
|
-0.30 / -4.76%
|
6.50
|
6.50
|
5.90
|
6.00
|
6.00
|
4.17
|
51,500
|
|
|
6/21/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.38
|
100
|
|
|
6/20/2012
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
4.10
|
8,300
|
|
|
6/19/2012
|
-0.40 / -5.97%
|
7.10
|
7.10
|
6.30
|
6.30
|
6.30
|
4.38
|
11,900
|
|
|
6/18/2012
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.66
|
5,200
|
|
|
6/15/2012
|
+0.20 / +2.86%
|
6.80
|
7.20
|
6.60
|
7.20
|
7.20
|
5.01
|
9,000
|
|
|
6/14/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.87
|
100
|
|
|
6/13/2012
|
+0.30 / +4.55%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.90
|
4.80
|
27,800
|
|
|
6/12/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.59
|
0
|
|
|
6/11/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.59
|
2,100
|
|
|
6/8/2012
|
-0.40 / -5.71%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.59
|
2,000
|
|
|
6/7/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.40
|
7.00
|
7.00
|
4.87
|
4,400
|
|
|
6/6/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
4.73
|
3,400
|
|
|
6/5/2012
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
4.66
|
3,300
|
|
|
6/4/2012
|
-0.40 / -5.63%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.70
|
4.66
|
18,600
|
|
|
6/1/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
7.10
|
4.94
|
4,200
|
|
|
5/31/2012
|
-0.20 / -2.86%
|
6.80
|
7.10
|
6.80
|
6.80
|
6.80
|
4.73
|
42,400
|
|
|
5/30/2012
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
4.87
|
97,800
|
|
|
5/29/2012
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
4.59
|
1,800
|
|
|
5/28/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
4.66
|
4,500
|
|
|
5/25/2012
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
4.66
|
2,200
|
|
|
5/24/2012
|
-0.40 / -5.80%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.52
|
18,000
|
|
|