|
Closing price on 9/20/2016
|
|
| Open |
10.10 |
| High |
11.10 |
| Low |
10.10 |
| Volume |
23,500 |
| Split-adjusted Price |
9.10 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
-0.20 / -1.79%
|
10.10
|
11.10
|
10.10
|
11.00
|
10.48
|
9.10
|
23,500
|
|
|
9/19/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.10
|
11.20
|
10.51
|
9.26
|
51,000
|
|
|
9/16/2016
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.26
|
500
|
|
|
9/15/2016
|
+0.20 / +1.77%
|
10.30
|
11.50
|
10.30
|
11.50
|
10.95
|
9.51
|
400
|
|
|
9/14/2016
|
-0.20 / -1.74%
|
10.40
|
12.40
|
10.40
|
11.30
|
11.00
|
9.34
|
600
|
|
|
9/13/2016
|
0.00 / 0.00%
|
10.40
|
11.90
|
10.40
|
11.50
|
10.90
|
9.51
|
700
|
|
|
9/12/2016
|
-0.30 / -2.54%
|
10.70
|
11.50
|
10.70
|
11.50
|
10.94
|
9.51
|
1,000
|
|
|
9/9/2016
|
-0.10 / -0.84%
|
12.70
|
12.70
|
10.80
|
11.80
|
11.18
|
9.76
|
2,800
|
|
|
9/8/2016
|
+0.80 / +7.21%
|
10.00
|
12.00
|
10.00
|
11.90
|
10.67
|
9.84
|
400
|
|
|
9/7/2016
|
-0.30 / -2.63%
|
11.50
|
12.30
|
10.30
|
11.10
|
11.40
|
9.18
|
1,900
|
|
|
9/6/2016
|
-0.70 / -5.79%
|
12.30
|
12.30
|
10.90
|
11.40
|
11.17
|
9.43
|
700
|
|
|
9/5/2016
|
+0.30 / +2.54%
|
10.70
|
12.70
|
10.70
|
12.10
|
11.70
|
10.01
|
1,300
|
|
|
9/1/2016
|
-0.70 / -5.60%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.76
|
300
|
|
|
8/31/2016
|
+0.90 / +7.76%
|
12.00
|
12.70
|
10.50
|
12.50
|
11.57
|
10.34
|
4,300
|
|
|
8/30/2016
|
+0.60 / +5.45%
|
11.00
|
11.80
|
9.90
|
11.60
|
10.86
|
9.59
|
700
|
|
|
8/29/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.10
|
100
|
|
|
8/26/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
9.10
|
2,600
|
|
|
8/25/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.01
|
200
|
|
|
8/24/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.01
|
0
|
|
|
8/23/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.01
|
0
|
|
|
8/22/2016
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.50
|
9.01
|
200
|
|
|
8/19/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.77
|
0
|
|
|
8/18/2016
|
-0.30 / -2.75%
|
9.90
|
10.70
|
9.90
|
10.60
|
10.30
|
8.77
|
500
|
|
|
8/17/2016
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.01
|
200
|
|
|
8/16/2016
|
+0.80 / +8.51%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.43
|
100
|
|
|
8/15/2016
|
-1.00 / -9.62%
|
10.40
|
10.40
|
9.40
|
9.40
|
10.40
|
7.77
|
200
|
|
|
8/12/2016
|
+0.80 / +8.33%
|
8.70
|
10.40
|
8.70
|
10.40
|
8.71
|
8.60
|
20,900
|
|
|
8/11/2016
|
-1.00 / -9.43%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.94
|
5,200
|
|
|
8/10/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.77
|
0
|
|
|
8/9/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.77
|
0
|
|
|