|
Closing price on 8/27/2008
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.00 |
| Volume |
39,900 |
| Split-adjusted Price |
10.60 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2008
|
+0.70 / +3.41%
|
21.90
|
21.90
|
21.00
|
21.20
|
21.20
|
10.60
|
39,900
|
|
|
8/26/2008
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.25
|
100
|
|
|
8/25/2008
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.60
|
3,800
|
|
|
8/22/2008
|
+0.90 / +5.26%
|
18.00
|
18.00
|
16.90
|
18.00
|
18.00
|
9.00
|
46,500
|
|
|
8/21/2008
|
+0.20 / +1.18%
|
16.50
|
17.10
|
15.20
|
17.10
|
17.10
|
8.55
|
18,500
|
|
|
8/20/2008
|
+0.50 / +3.05%
|
15.90
|
16.90
|
15.90
|
16.90
|
16.90
|
8.45
|
7,500
|
|
|
8/19/2008
|
-0.90 / -5.20%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.40
|
8.20
|
3,000
|
|
|
8/18/2008
|
+1.00 / +6.13%
|
17.40
|
17.40
|
16.30
|
17.30
|
17.30
|
8.65
|
13,400
|
|
|
8/15/2008
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.15
|
200
|
|
|
8/14/2008
|
+0.40 / +2.61%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
7.85
|
26,700
|
|
|
8/13/2008
|
+0.50 / +3.38%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.30
|
7.65
|
6,000
|
|
|
8/12/2008
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
7.40
|
7,900
|
|
|
8/11/2008
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.15
|
3,600
|
|
|
8/8/2008
|
+0.10 / +0.72%
|
13.40
|
14.00
|
13.40
|
14.00
|
14.00
|
7.00
|
6,000
|
|
|
8/7/2008
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
6.95
|
3,500
|
|
|
8/6/2008
|
-0.50 / -3.62%
|
13.30
|
13.90
|
13.30
|
13.30
|
13.30
|
6.65
|
8,300
|
|
|
8/5/2008
|
-0.60 / -4.17%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.90
|
7,300
|
|
|
8/4/2008
|
-0.40 / -2.70%
|
15.70
|
15.70
|
14.30
|
14.40
|
14.40
|
7.20
|
12,000
|
|
|
8/1/2008
|
-0.60 / -3.90%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.40
|
2,200
|
|
|
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
|
|
|