|
Closing price on 9/13/2010
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.60 |
| Volume |
13,600 |
| Split-adjusted Price |
12.98 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2010
|
-1.50 / -6.22%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
12.98
|
13,600
|
|
|
9/10/2010
|
-1.70 / -6.59%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.10
|
13.84
|
800
|
|
|
9/9/2010
|
+1.60 / +6.61%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.80
|
14.82
|
800
|
|
|
9/8/2010
|
-1.80 / -6.92%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.20
|
13.90
|
4,600
|
|
|
9/7/2010
|
-2.00 / -7.14%
|
25.90
|
26.50
|
25.90
|
26.00
|
26.00
|
14.93
|
3,000
|
|
|
9/6/2010
|
+1.00 / +3.70%
|
27.80
|
28.20
|
27.00
|
28.00
|
28.00
|
16.08
|
3,900
|
|
|
9/1/2010
|
+1.00 / +3.85%
|
26.50
|
27.00
|
25.80
|
27.00
|
27.00
|
15.51
|
8,100
|
|
|
8/31/2010
|
+1.40 / +5.69%
|
25.00
|
26.30
|
25.00
|
26.00
|
26.00
|
14.93
|
7,200
|
|
|
8/30/2010
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
14.13
|
13,000
|
|
|
8/27/2010
|
-0.80 / -3.36%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.00
|
13.21
|
4,000
|
|
|
8/26/2010
|
+0.60 / +2.59%
|
23.80
|
23.80
|
23.60
|
23.80
|
23.80
|
13.67
|
5,900
|
|
|
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
|
|
|