|
Closing price on 7/8/2008
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
2,800 |
| Split-adjusted Price |
8.00 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2008
|
+0.60 / +3.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.00
|
0
|
|
|
6/18/2008
|
-0.50 / -2.51%
|
20.00
|
20.40
|
19.40
|
19.40
|
19.40
|
9.70
|
6,200
|
|
|
6/17/2008
|
+0.50 / +2.58%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.95
|
400
|
|
|
6/16/2008
|
+0.50 / +2.65%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.40
|
9.70
|
8,400
|
|
|
6/13/2008
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.45
|
5,200
|
|
|
6/12/2008
|
+0.60 / +3.28%
|
18.40
|
18.90
|
17.90
|
18.90
|
18.90
|
9.45
|
8,400
|
|
|
6/11/2008
|
-0.50 / -2.66%
|
18.30
|
19.30
|
18.30
|
18.30
|
18.30
|
9.15
|
12,800
|
|
|
6/10/2008
|
-0.50 / -2.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.40
|
200
|
|
|
6/9/2008
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.65
|
100
|
|
|
6/6/2008
|
-0.60 / -2.94%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.90
|
100
|
|
|
6/5/2008
|
-0.60 / -2.86%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.20
|
100
|
|
|
6/4/2008
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.50
|
100
|
|
|
6/3/2008
|
-0.60 / -2.70%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.80
|
200
|
|
|
6/2/2008
|
-0.60 / -2.63%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
11.10
|
2,000
|
|
|
5/30/2008
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.40
|
0
|
|
|
5/29/2008
|
-4.20 / -15.56%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.40
|
600
|
|
|
5/28/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
11.75
|
300
|
|
|