|
Closing price on 8/25/2010
|
|
| Open |
21.70 |
| High |
23.20 |
| Low |
21.70 |
| Volume |
15,900 |
| Split-adjusted Price |
13.33 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.10 / -0.43%
|
21.70
|
23.20
|
21.70
|
23.20
|
23.20
|
13.33
|
15,900
|
|
|
8/24/2010
|
-1.70 / -6.80%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.38
|
3,100
|
|
|
8/23/2010
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.36
|
10,000
|
|
|
8/20/2010
|
+1.20 / +4.84%
|
25.10
|
26.40
|
25.00
|
26.00
|
26.00
|
14.93
|
23,500
|
|
|
8/19/2010
|
+1.80 / +7.83%
|
23.50
|
24.80
|
23.50
|
24.80
|
24.80
|
14.24
|
32,000
|
|
|
8/18/2010
|
-1.40 / -5.74%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
13.21
|
14,800
|
|
|
8/17/2010
|
-0.80 / -3.17%
|
24.70
|
24.70
|
24.20
|
24.40
|
24.40
|
14.01
|
8,000
|
|
|
8/16/2010
|
+1.20 / +5.00%
|
24.80
|
25.20
|
24.80
|
25.20
|
25.20
|
14.47
|
13,700
|
|
|
8/13/2010
|
+0.90 / +3.90%
|
22.00
|
24.00
|
22.00
|
24.00
|
24.00
|
13.79
|
8,200
|
|
|
8/12/2010
|
-1.80 / -7.23%
|
23.00
|
23.10
|
22.80
|
23.10
|
23.10
|
13.27
|
29,700
|
|
|
8/11/2010
|
+2.00 / +8.73%
|
23.60
|
25.00
|
23.60
|
24.90
|
24.90
|
14.30
|
11,000
|
|
|
8/10/2010
|
-1.70 / -6.91%
|
23.40
|
24.00
|
22.90
|
22.90
|
22.90
|
13.15
|
11,700
|
|
|
8/9/2010
|
-1.90 / -7.17%
|
24.70
|
24.80
|
24.60
|
24.60
|
24.60
|
14.13
|
14,600
|
|
|
8/6/2010
|
-1.50 / -5.36%
|
27.40
|
27.40
|
26.20
|
26.50
|
26.50
|
15.22
|
31,500
|
|
|
8/5/2010
|
+0.80 / +2.94%
|
29.50
|
29.50
|
27.90
|
28.00
|
28.00
|
16.08
|
13,900
|
|
|
8/4/2010
|
-1.50 / -5.23%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.20
|
15.62
|
2,700
|
|
|
8/3/2010
|
-0.30 / -1.03%
|
30.00
|
30.50
|
28.70
|
28.70
|
28.70
|
16.48
|
3,900
|
|
|
8/2/2010
|
-2.30 / -7.35%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
16.66
|
3,800
|
|
|
7/30/2010
|
+1.30 / +4.33%
|
31.30
|
31.30
|
30.00
|
31.30
|
31.30
|
17.98
|
12,300
|
|
|
7/29/2010
|
0.00 / 0.00%
|
28.80
|
30.50
|
28.80
|
30.00
|
30.00
|
17.23
|
7,200
|
|
|
7/28/2010
|
+0.60 / +2.04%
|
31.60
|
31.60
|
29.60
|
30.00
|
30.00
|
17.23
|
6,800
|
|
|
7/27/2010
|
-1.70 / -5.47%
|
29.30
|
33.60
|
29.30
|
29.40
|
29.40
|
16.89
|
20,700
|
|
|
7/26/2010
|
-0.90 / -2.81%
|
31.80
|
31.80
|
31.10
|
31.10
|
31.10
|
17.86
|
15,300
|
|
|
7/23/2010
|
-0.30 / -0.93%
|
32.20
|
32.20
|
31.90
|
32.00
|
32.00
|
18.38
|
8,000
|
|
|
7/22/2010
|
-0.70 / -2.12%
|
32.10
|
32.30
|
31.70
|
32.30
|
32.30
|
18.55
|
16,000
|
|
|
7/21/2010
|
-1.00 / -2.94%
|
33.00
|
33.10
|
32.50
|
33.00
|
33.00
|
18.95
|
12,000
|
|
|
7/20/2010
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.30
|
34.00
|
34.00
|
19.53
|
10,100
|
|
|
7/19/2010
|
-0.10 / -0.29%
|
33.00
|
35.00
|
33.00
|
34.00
|
34.00
|
19.53
|
28,200
|
|
|
7/16/2010
|
+0.10 / +0.29%
|
32.30
|
35.60
|
32.30
|
34.10
|
34.10
|
19.59
|
52,600
|
|
|
7/15/2010
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.50
|
34.00
|
34.00
|
19.53
|
30,100
|
|
|