|
Closing price on 8/17/2009
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
900 |
| Split-adjusted Price |
9.32 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2009
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.32
|
900
|
|
|
8/14/2009
|
+0.70 / +4.43%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
8.94
|
200
|
|
|
8/13/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.56
|
1,300
|
|
|
8/12/2009
|
-2.00 / -11.24%
|
15.80
|
16.50
|
15.80
|
15.80
|
15.80
|
8.56
|
6,100
|
|
|
8/11/2009
|
+0.30 / +1.71%
|
18.00
|
18.00
|
16.00
|
17.80
|
17.80
|
9.64
|
700
|
|
|
8/10/2009
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
9.48
|
800
|
|
|
8/7/2009
|
+0.50 / +2.94%
|
18.10
|
18.10
|
17.20
|
17.50
|
17.50
|
9.48
|
300
|
|
|
8/6/2009
|
+0.40 / +2.41%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.00
|
9.21
|
2,400
|
|
|
8/5/2009
|
-0.90 / -5.14%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.99
|
400
|
|
|
8/4/2009
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.48
|
600
|
|
|
8/3/2009
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.10
|
1,000
|
|
|
7/31/2009
|
+1.00 / +6.25%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
9.21
|
2,100
|
|
|
7/30/2009
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.67
|
300
|
|
|
7/29/2009
|
-0.30 / -1.86%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
8.56
|
400
|
|
|
7/28/2009
|
-1.20 / -6.94%
|
18.50
|
18.50
|
16.10
|
16.10
|
16.10
|
8.72
|
1,600
|
|
|
7/27/2009
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.37
|
200
|
|
|
7/24/2009
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.60
|
10.08
|
6,200
|
|
|
7/23/2009
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.43
|
200
|
|
|
7/22/2009
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.99
|
100
|
|
|
7/21/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.64
|
0
|
|
|
7/20/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.64
|
100
|
|
|
7/17/2009
|
-0.30 / -1.73%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
9.21
|
1,100
|
|
|
7/16/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.37
|
0
|
|
|
7/15/2009
|
+1.30 / +8.13%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.37
|
300
|
|
|
7/14/2009
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
8.67
|
1,200
|
|
|
7/13/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
8.94
|
2,500
|
|
|
7/10/2009
|
+0.40 / +2.48%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.50
|
8.94
|
1,500
|
|
|
7/9/2009
|
-1.40 / -8.00%
|
16.90
|
16.90
|
15.50
|
16.10
|
16.10
|
8.72
|
500
|
|
|
7/8/2009
|
+1.00 / +6.06%
|
15.80
|
17.50
|
15.60
|
17.50
|
17.50
|
9.48
|
2,600
|
|
|
7/7/2009
|
-1.50 / -8.33%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
8.94
|
500
|
|
|