|
Closing price on 9/13/2012
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
100 |
| Split-adjusted Price |
3.96 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2012
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.96
|
100
|
|
|
9/12/2012
|
-0.30 / -5.26%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.76
|
100
|
|
|
9/11/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.96
|
0
|
|
|
9/10/2012
|
-0.10 / -1.72%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
3.96
|
34,900
|
|
|
9/7/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.30
|
5.80
|
5.80
|
4.03
|
2,000
|
|
|
9/6/2012
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.30
|
5.60
|
5.60
|
3.90
|
2,200
|
|
|
9/5/2012
|
-0.30 / -5.26%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.76
|
100
|
|
|
9/4/2012
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.96
|
100
|
|
|
8/31/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.76
|
3,400
|
|
|
8/30/2012
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.76
|
200
|
|
|
8/29/2012
|
+0.10 / +1.92%
|
5.10
|
5.50
|
5.10
|
5.30
|
5.30
|
3.69
|
4,200
|
|
|
8/28/2012
|
-0.30 / -5.45%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.20
|
3.62
|
13,500
|
|
|
8/27/2012
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.83
|
9,500
|
|
|
8/24/2012
|
+0.30 / +5.36%
|
5.50
|
5.90
|
5.40
|
5.90
|
5.90
|
4.10
|
11,100
|
|
|
8/23/2012
|
-0.50 / -8.20%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.90
|
9,900
|
|
|
8/22/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.70
|
6.10
|
6.10
|
4.24
|
2,800
|
|
|
8/21/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.24
|
0
|
|
|
8/20/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.24
|
2,000
|
|
|
8/17/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.24
|
0
|
|
|
8/16/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.24
|
100
|
|
|
8/15/2012
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
4.24
|
900
|
|
|
8/14/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
4.24
|
300
|
|
|
8/13/2012
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
4.24
|
2,100
|
|
|
8/10/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.24
|
3,100
|
|
|
8/9/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.24
|
0
|
|
|
8/8/2012
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.24
|
3,300
|
|
|
8/7/2012
|
+0.20 / +3.17%
|
6.30
|
6.60
|
5.90
|
6.50
|
6.50
|
4.52
|
13,900
|
|
|
8/6/2012
|
0.00 / 0.00%
|
5.90
|
6.40
|
5.90
|
6.30
|
6.30
|
4.38
|
1,600
|
|
|
8/3/2012
|
+0.30 / +5.00%
|
5.80
|
6.30
|
5.70
|
6.30
|
6.30
|
4.38
|
45,500
|
|
|
8/2/2012
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
4.17
|
30,100
|
|
|