HCT (HCT) Historical Stock Data

Historical Data

In the past 30 trading days, HCT is up 0.74% a day on average. There have been 24 days where HCT closed green and 6 days where HCT closed red.

Date	Open	Close	Change	Low	High	Volume
2015-01-16	13.01	13.12	↑$0.11 (0.81%)	12.92	13.21	2.85M
2015-01-15	13.01	13.02	↑$0.01 (0.08%)	12.93	13.14	24.74M
2015-01-14	12.90	13.06	↑$0.16 (1.24%)	12.90	13.15	3.30M
2015-01-13	12.89	12.99	↑$0.10 (0.78%)	12.86	13.07	3.16M
2015-01-12	12.74	12.95	↑$0.21 (1.65%)	12.70	12.96	2.70M
2015-01-09	12.71	12.82	↑$0.11 (0.87%)	12.59	12.88	3.58M
2015-01-08	12.63	12.78	↑$0.15 (1.19%)	12.63	12.89	9.13M
2015-01-07	12.53	12.81	↑$0.28 (2.19%)	12.46	12.90	5.59M
2015-01-06	12.12	12.56	↑$0.44 (3.63%)	12.12	12.62	10.26M
2015-01-05	12.01	12.18	↑$0.17 (1.42%)	11.95	12.21	2.94M
2015-01-02	11.91	12.05	↑$0.14 (1.18%)	11.85	12.22	2.16M
2014-12-31	11.95	11.90	↓$0.05 (-0.42%)	11.89	12.15	1.40M
2014-12-30	12.05	12.03	↓$0.02 (-0.17%)	11.98	12.13	2.07M
2014-12-29	12.00	12.07	↑$0.07 (0.58%)	11.88	12.09	0.94M
2014-12-26	11.89	11.98	↑$0.09 (0.76%)	11.89	12.01	711.47K
2014-12-24	11.89	11.90	↑$0.01 (0.08%)	11.89	12.10	1.24M
2014-12-23	12.12	12.04	↓$0.08 (-0.66%)	12.00	12.15	2.41M
2014-12-22	11.91	12.13	↑$0.22 (1.85%)	11.77	12.13	1.38M
2014-12-19	11.81	11.95	↑$0.14 (1.19%)	11.76	11.99	4.81M
2014-12-18	12.05	11.85	↓$0.20 (-1.66%)	11.49	12.11	6.44M
2014-12-17	11.95	12.03	↑$0.08 (0.67%)	11.83	12.16	3.48M
2014-12-16	11.62	11.92	↑$0.30 (2.58%)	11.62	12.06	9.75M
2014-12-15	12.17	11.66	↓$0.51 (-4.19%)	11.51	12.19	8.32M
2014-12-12	12.00	12.17	↑$0.17 (1.42%)	12.00	12.35	3.54M
2014-12-11	12.00	12.08	↑$0.08 (0.67%)	11.85	12.15	3.82M
2014-12-10	11.86	11.97	↑$0.11 (0.93%)	11.81	12.10	3.79M
2014-12-09	11.69	11.90	↑$0.21 (1.80%)	11.69	11.90	2.49M
2014-12-08	11.64	11.77	↑$0.13 (1.12%)	11.51	11.86	2.24M
2014-12-05	11.85	11.69	↓$0.16 (-1.39%)	11.57	11.86	2.35M
2014-12-04	11.69	11.93	↑$0.24 (2.05%)	11.69	11.94	5.39M