|
Closing price on 9/25/2009
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
20.10 |
| Volume |
22,200 |
| Split-adjusted Price |
10.94 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
+0.80 / +4.12%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.20
|
10.94
|
22,200
|
|
|
9/24/2009
|
+0.40 / +2.11%
|
19.60
|
19.60
|
18.60
|
19.40
|
19.40
|
10.51
|
8,900
|
|
|
9/23/2009
|
-0.50 / -2.56%
|
20.40
|
21.00
|
19.00
|
19.00
|
19.00
|
10.29
|
8,500
|
|
|
9/22/2009
|
-0.50 / -2.50%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.50
|
10.57
|
2,600
|
|
|
9/21/2009
|
+1.00 / +5.26%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
10.84
|
2,700
|
|
|
9/18/2009
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
10.29
|
1,200
|
|
|
9/17/2009
|
+0.60 / +3.11%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
10.78
|
200
|
|
|
9/16/2009
|
-0.20 / -1.03%
|
19.30
|
19.60
|
19.30
|
19.30
|
19.30
|
10.46
|
1,400
|
|
|
9/15/2009
|
+0.70 / +3.72%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.50
|
10.57
|
15,600
|
|
|
9/14/2009
|
-0.90 / -4.57%
|
20.70
|
20.70
|
18.80
|
18.80
|
18.80
|
10.19
|
200
|
|
|
9/11/2009
|
+0.30 / +1.55%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.70
|
10.67
|
3,000
|
|
|
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
|
|
|