|
Closing price on 9/29/2008
|
|
| Open |
22.90 |
| High |
24.90 |
| Low |
22.90 |
| Volume |
14,000 |
| Split-adjusted Price |
11.75 |
|
|
HCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2008
|
-0.50 / -2.08%
|
22.90
|
24.90
|
22.90
|
23.50
|
23.50
|
11.75
|
14,000
|
|
|
9/26/2008
|
-0.80 / -3.23%
|
25.70
|
25.70
|
24.00
|
24.00
|
24.00
|
12.00
|
21,900
|
|
|
9/25/2008
|
+0.80 / +3.33%
|
27.90
|
27.90
|
24.80
|
24.80
|
24.80
|
12.40
|
18,400
|
|
|
9/24/2008
|
-0.60 / -2.44%
|
25.40
|
27.00
|
23.80
|
24.00
|
24.00
|
12.00
|
11,300
|
|
|
9/23/2008
|
-1.80 / -6.82%
|
28.00
|
28.00
|
24.60
|
24.60
|
24.60
|
12.30
|
21,200
|
|
|
9/22/2008
|
+1.50 / +6.02%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.40
|
13.20
|
45,400
|
|
|
9/19/2008
|
+1.60 / +6.87%
|
21.70
|
24.90
|
21.70
|
24.90
|
24.90
|
12.45
|
17,100
|
|
|
9/18/2008
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.65
|
1,000
|
|
|
9/17/2008
|
-1.70 / -6.83%
|
23.20
|
26.60
|
23.20
|
23.20
|
23.20
|
11.60
|
25,500
|
|
|
9/16/2008
|
-1.30 / -4.96%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.90
|
12.45
|
2,900
|
|
|
9/15/2008
|
-1.90 / -6.76%
|
26.20
|
30.00
|
26.20
|
26.20
|
26.20
|
13.10
|
23,400
|
|
|
9/12/2008
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
14.05
|
34,200
|
|
|
9/11/2008
|
-2.10 / -6.95%
|
32.30
|
32.30
|
28.10
|
28.10
|
28.10
|
14.05
|
54,100
|
|
|
9/10/2008
|
+1.90 / +6.71%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
15.10
|
55,900
|
|
|
9/9/2008
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
14.15
|
9,100
|
|
|
9/8/2008
|
+1.70 / +6.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.25
|
31,800
|
|
|
9/5/2008
|
+1.60 / +6.90%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
12.40
|
20,500
|
|
|
9/4/2008
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.60
|
34,500
|
|
|
9/3/2008
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
10.85
|
19,300
|
|
|
8/29/2008
|
+1.50 / +7.39%
|
19.00
|
21.80
|
19.00
|
21.80
|
21.80
|
10.90
|
32,700
|
|
|
8/28/2008
|
-0.90 / -4.25%
|
21.90
|
21.90
|
20.30
|
20.30
|
20.30
|
10.15
|
28,500
|
|
|
8/27/2008
|
+0.70 / +3.41%
|
21.90
|
21.90
|
21.00
|
21.20
|
21.20
|
10.60
|
39,900
|
|
|
8/26/2008
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.25
|
100
|
|
|
8/25/2008
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.60
|
3,800
|
|
|
8/22/2008
|
+0.90 / +5.26%
|
18.00
|
18.00
|
16.90
|
18.00
|
18.00
|
9.00
|
46,500
|
|
|
8/21/2008
|
+0.20 / +1.18%
|
16.50
|
17.10
|
15.20
|
17.10
|
17.10
|
8.55
|
18,500
|
|
|
8/20/2008
|
+0.50 / +3.05%
|
15.90
|
16.90
|
15.90
|
16.90
|
16.90
|
8.45
|
7,500
|
|
|
8/19/2008
|
-0.90 / -5.20%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.40
|
8.20
|
3,000
|
|
|
8/18/2008
|
+1.00 / +6.13%
|
17.40
|
17.40
|
16.30
|
17.30
|
17.30
|
8.65
|
13,400
|
|
|
8/15/2008
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.15
|
200
|
|
|