|
Closing price on 9/10/2009
|
|
| Open |
18.40 |
| High |
19.40 |
| Low |
18.00 |
| Volume |
7,800 |
| Split-adjusted Price |
10.51 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2009
|
-0.20 / -1.02%
|
18.40
|
19.40
|
18.00
|
19.40
|
19.40
|
10.51
|
7,800
|
|
|
9/9/2009
|
+1.00 / +5.38%
|
18.10
|
19.60
|
18.00
|
19.60
|
19.60
|
10.62
|
2,300
|
|
|
9/8/2009
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
10.08
|
6,300
|
|
|
9/7/2009
|
-0.50 / -2.63%
|
18.00
|
19.90
|
18.00
|
18.50
|
18.50
|
10.02
|
3,000
|
|
|
9/4/2009
|
-1.90 / -9.09%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
10.29
|
5,100
|
|
|
9/3/2009
|
+0.70 / +3.47%
|
20.00
|
21.40
|
19.00
|
20.90
|
20.90
|
11.32
|
14,200
|
|
|
9/1/2009
|
+1.30 / +6.88%
|
18.90
|
20.20
|
18.90
|
20.20
|
20.20
|
10.94
|
10,300
|
|
|
8/31/2009
|
+2.00 / +11.83%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.24
|
22,800
|
|
|
8/28/2009
|
-0.40 / -2.31%
|
17.50
|
17.80
|
16.90
|
16.90
|
16.90
|
9.16
|
16,000
|
|
|
8/27/2009
|
+0.90 / +5.49%
|
16.50
|
17.30
|
16.30
|
17.30
|
17.30
|
9.37
|
5,000
|
|
|
8/26/2009
|
+0.20 / +1.23%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
8.89
|
900
|
|
|
8/25/2009
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
8.78
|
700
|
|
|
8/24/2009
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.83
|
0
|
|
|
8/21/2009
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.00
|
8.67
|
6,500
|
|
|
8/20/2009
|
-0.90 / -5.33%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
8.67
|
1,100
|
|
|
8/19/2009
|
-0.30 / -1.74%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
9.16
|
1,100
|
|
|
8/18/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.32
|
0
|
|
|
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
|
|
|