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.

DateOpenCloseChangeLowHighVolume
2015-01-1613.0113.12↑$0.11 (0.81%)12.9213.212.85M
2015-01-1513.0113.02↑$0.01 (0.08%)12.9313.1424.74M
2015-01-1412.9013.06↑$0.16 (1.24%)12.9013.153.30M
2015-01-1312.8912.99↑$0.10 (0.78%)12.8613.073.16M
2015-01-1212.7412.95↑$0.21 (1.65%)12.7012.962.70M
2015-01-0912.7112.82↑$0.11 (0.87%)12.5912.883.58M
2015-01-0812.6312.78↑$0.15 (1.19%)12.6312.899.13M
2015-01-0712.5312.81↑$0.28 (2.19%)12.4612.905.59M
2015-01-0612.1212.56↑$0.44 (3.63%)12.1212.6210.26M
2015-01-0512.0112.18↑$0.17 (1.42%)11.9512.212.94M
2015-01-0211.9112.05↑$0.14 (1.18%)11.8512.222.16M
2014-12-3111.9511.90↓$0.05 (-0.42%)11.8912.151.40M
2014-12-3012.0512.03↓$0.02 (-0.17%)11.9812.132.07M
2014-12-2912.0012.07↑$0.07 (0.58%)11.8812.090.94M
2014-12-2611.8911.98↑$0.09 (0.76%)11.8912.01711.47K
2014-12-2411.8911.90↑$0.01 (0.08%)11.8912.101.24M
2014-12-2312.1212.04↓$0.08 (-0.66%)12.0012.152.41M
2014-12-2211.9112.13↑$0.22 (1.85%)11.7712.131.38M
2014-12-1911.8111.95↑$0.14 (1.19%)11.7611.994.81M
2014-12-1812.0511.85↓$0.20 (-1.66%)11.4912.116.44M
2014-12-1711.9512.03↑$0.08 (0.67%)11.8312.163.48M
2014-12-1611.6211.92↑$0.30 (2.58%)11.6212.069.75M
2014-12-1512.1711.66↓$0.51 (-4.19%)11.5112.198.32M
2014-12-1212.0012.17↑$0.17 (1.42%)12.0012.353.54M
2014-12-1112.0012.08↑$0.08 (0.67%)11.8512.153.82M
2014-12-1011.8611.97↑$0.11 (0.93%)11.8112.103.79M
2014-12-0911.6911.90↑$0.21 (1.80%)11.6911.902.49M
2014-12-0811.6411.77↑$0.13 (1.12%)11.5111.862.24M
2014-12-0511.8511.69↓$0.16 (-1.39%)11.5711.862.35M
2014-12-0411.6911.93↑$0.24 (2.05%)11.6911.945.39M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$HCT I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report