|
Closing price on 8/4/2017
|
|
| Open |
14.10 |
| High |
15.60 |
| Low |
14.10 |
| Volume |
1,100 |
| Split-adjusted Price |
13.41 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
0.00 / 0.00%
|
14.10
|
15.60
|
14.10
|
15.60
|
14.37
|
13.41
|
1,100
|
|
|
8/3/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.41
|
0
|
|
|
8/2/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.41
|
0
|
|
|
8/1/2017
|
0.00 / 0.00%
|
14.10
|
15.60
|
14.10
|
15.60
|
15.10
|
13.41
|
300
|
|
|
7/31/2017
|
+1.00 / +6.85%
|
14.00
|
15.70
|
14.00
|
15.60
|
15.07
|
13.41
|
3,600
|
|
|
7/28/2017
|
+0.50 / +3.55%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.75
|
12.55
|
660
|
|
|
7/27/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.12
|
0
|
|
|
7/26/2017
|
-0.40 / -2.76%
|
15.00
|
15.00
|
13.10
|
14.10
|
13.77
|
12.12
|
900
|
|
|
7/25/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.46
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.46
|
0
|
|
|
7/21/2017
|
-0.10 / -0.68%
|
15.00
|
15.00
|
13.20
|
14.50
|
14.34
|
12.46
|
500
|
|
|
7/20/2017
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.55
|
400
|
|
|
7/19/2017
|
-0.20 / -1.40%
|
12.90
|
14.50
|
12.90
|
14.10
|
13.75
|
12.12
|
1,300
|
|
|
7/18/2017
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.29
|
220
|
|
|
7/17/2017
|
-0.40 / -2.67%
|
13.60
|
14.60
|
13.50
|
14.60
|
14.01
|
12.55
|
2,600
|
|
|
7/14/2017
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.89
|
100
|
|
|
7/13/2017
|
+0.10 / +0.63%
|
14.30
|
15.90
|
14.30
|
15.90
|
15.67
|
13.66
|
700
|
|
|
7/12/2017
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.58
|
400
|
|
|
7/11/2017
|
-0.30 / -1.92%
|
16.30
|
16.30
|
14.10
|
15.30
|
14.49
|
13.15
|
1,700
|
|
|
7/10/2017
|
-0.90 / -5.45%
|
14.90
|
16.30
|
14.90
|
15.60
|
15.09
|
13.41
|
3,700
|
|
|
7/7/2017
|
-0.70 / -4.07%
|
15.50
|
16.60
|
15.50
|
16.50
|
16.12
|
14.18
|
5,500
|
|
|
7/6/2017
|
+0.80 / +4.88%
|
14.80
|
17.20
|
14.80
|
17.20
|
15.60
|
14.78
|
300
|
|
|
7/5/2017
|
+0.20 / +1.23%
|
17.30
|
17.30
|
14.60
|
16.40
|
15.11
|
14.09
|
1,400
|
|
|
7/4/2017
|
0.00 / 0.00%
|
16.00
|
17.80
|
14.60
|
16.20
|
15.60
|
13.92
|
2,100
|
|
|
7/3/2017
|
-0.30 / -1.82%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.63
|
13.92
|
300
|
|
|
6/30/2017
|
-0.50 / -2.94%
|
17.50
|
17.50
|
15.30
|
16.50
|
16.45
|
14.18
|
1,700
|
|
|
6/29/2017
|
-0.50 / -2.86%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.38
|
14.61
|
600
|
|
|
6/28/2017
|
+0.10 / +0.57%
|
18.00
|
18.00
|
15.70
|
17.50
|
16.45
|
15.04
|
1,100
|
|
|
6/27/2017
|
-0.30 / -1.69%
|
16.00
|
17.60
|
16.00
|
17.40
|
16.50
|
14.95
|
600
|
|
|
6/26/2017
|
-0.30 / -1.67%
|
16.20
|
17.70
|
16.20
|
17.70
|
16.95
|
15.21
|
400
|
|
|