The Hackett Group Inc NASDAQ:HCKT Historical Prices

Below are the 4053 trading days of historical prices for HCKT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4053	NASDAQ	HCKT	Thu, Mar 7, 2024	24.86	24.86	24.53	24.65
4052	NASDAQ	HCKT	Wed, Mar 6, 2024	24.83	24.93	24.58	24.64
4051	NASDAQ	HCKT	Tue, Mar 5, 2024	24.84	24.92	24.59	24.69
4050	NASDAQ	HCKT	Mon, Mar 4, 2024	24.96	25.23	24.88	25.01
4049	NASDAQ	HCKT	Fri, Mar 1, 2024	24.71	25.10	24.51	24.96
4048	NASDAQ	HCKT	Thu, Feb 29, 2024	25.00	25.26	24.51	24.72
4047	NASDAQ	HCKT	Wed, Feb 28, 2024	24.90	25.01	24.55	24.99
4046	NASDAQ	HCKT	Tue, Feb 27, 2024	25.19	25.46	24.98	25.08
4045	NASDAQ	HCKT	Mon, Feb 26, 2024	24.37	25.20	24.24	25.13
4044	NASDAQ	HCKT	Fri, Feb 23, 2024	24.52	24.69	24.22	24.42
4043	NASDAQ	HCKT	Thu, Feb 22, 2024	25.04	25.38	24.30	24.34
4042	NASDAQ	HCKT	Wed, Feb 21, 2024	25.00	26.69	23.76	25.05
4041	NASDAQ	HCKT	Tue, Feb 20, 2024	23.12	23.35	22.87	22.92
4040	NASDAQ	HCKT	Fri, Feb 16, 2024	23.80	23.88	23.35	23.36
4039	NASDAQ	HCKT	Thu, Feb 15, 2024	23.58	23.95	23.53	23.85
4038	NASDAQ	HCKT	Wed, Feb 14, 2024	23.35	23.42	23.04	23.40
4037	NASDAQ	HCKT	Tue, Feb 13, 2024	23.53	23.64	22.79	22.92
4036	NASDAQ	HCKT	Mon, Feb 12, 2024	23.48	24.19	23.47	24.08
4035	NASDAQ	HCKT	Fri, Feb 9, 2024	23.07	23.44	23.04	23.36
4034	NASDAQ	HCKT	Thu, Feb 8, 2024	22.44	23.10	22.44	23.10
4033	NASDAQ	HCKT	Wed, Feb 7, 2024	22.90	23.16	22.41	22.44
4032	NASDAQ	HCKT	Tue, Feb 6, 2024	22.55	22.94	22.47	22.91
4031	NASDAQ	HCKT	Mon, Feb 5, 2024	22.66	22.66	22.38	22.54
4030	NASDAQ	HCKT	Fri, Feb 2, 2024	23.12	23.24	22.83	22.87
4029	NASDAQ	HCKT	Thu, Feb 1, 2024	23.13	23.32	22.98	23.29
4028	NASDAQ	HCKT	Wed, Jan 31, 2024	23.45	23.57	23.02	23.12
4027	NASDAQ	HCKT	Tue, Jan 30, 2024	23.27	23.46	23.13	23.40
4026	NASDAQ	HCKT	Mon, Jan 29, 2024	23.24	23.40	23.12	23.40
4025	NASDAQ	HCKT	Fri, Jan 26, 2024	23.66	23.73	23.24	23.27
4024	NASDAQ	HCKT	Thu, Jan 25, 2024	23.72	23.76	23.24	23.46
4023	NASDAQ	HCKT	Wed, Jan 24, 2024	23.72	23.72	23.37	23.44
4022	NASDAQ	HCKT	Tue, Jan 23, 2024	24.03	24.25	23.56	23.61
4021	NASDAQ	HCKT	Mon, Jan 22, 2024	23.63	23.91	23.63	23.91
4020	NASDAQ	HCKT	Fri, Jan 19, 2024	23.59	23.59	23.23	23.41
4019	NASDAQ	HCKT	Thu, Jan 18, 2024	23.23	23.44	23.13	23.43
4018	NASDAQ	HCKT	Wed, Jan 17, 2024	22.71	23.20	22.71	23.18
4017	NASDAQ	HCKT	Tue, Jan 16, 2024	22.74	23.03	22.70	22.95
4016	NASDAQ	HCKT	Fri, Jan 12, 2024	22.89	23.12	22.73	22.83
4015	NASDAQ	HCKT	Thu, Jan 11, 2024	22.40	22.74	22.20	22.70
4014	NASDAQ	HCKT	Wed, Jan 10, 2024	22.14	22.50	22.07	22.47
4013	NASDAQ	HCKT	Tue, Jan 9, 2024	22.03	22.23	21.93	22.20
4012	NASDAQ	HCKT	Mon, Jan 8, 2024	21.93	22.26	21.93	22.26
4011	NASDAQ	HCKT	Fri, Jan 5, 2024	22.27	22.37	21.97	21.99
4010	NASDAQ	HCKT	Thu, Jan 4, 2024	22.49	22.50	21.43	22.41
4009	NASDAQ	HCKT	Wed, Jan 3, 2024	22.56	22.75	22.23	22.44
4008	NASDAQ	HCKT	Tue, Jan 2, 2024	22.55	22.87	22.55	22.68
4007	NASDAQ	HCKT	Fri, Dec 29, 2023	23.00	23.01	22.72	22.77
4006	NASDAQ	HCKT	Thu, Dec 28, 2023	22.93	23.09	22.84	22.97
4005	NASDAQ	HCKT	Wed, Dec 27, 2023	22.99	23.31	22.87	22.97
4004	NASDAQ	HCKT	Tue, Dec 26, 2023	22.64	22.89	22.44	22.86
4003	NASDAQ	HCKT	Fri, Dec 22, 2023	22.55	22.68	22.36	22.53
4002	NASDAQ	HCKT	Thu, Dec 21, 2023	22.38	22.60	22.30	22.60
4001	NASDAQ	HCKT	Wed, Dec 20, 2023	22.73	22.89	22.23	22.32
4000	NASDAQ	HCKT	Tue, Dec 19, 2023	22.47	22.71	22.25	22.65
3999	NASDAQ	HCKT	Mon, Dec 18, 2023	22.45	22.61	21.94	22.27
3998	NASDAQ	HCKT	Fri, Dec 15, 2023	22.77	22.77	22.24	22.27
3997	NASDAQ	HCKT	Thu, Dec 14, 2023	23.10	23.25	22.51	22.57
3996	NASDAQ	HCKT	Wed, Dec 13, 2023	22.36	22.88	22.22	22.88
3995	NASDAQ	HCKT	Tue, Dec 12, 2023	22.33	22.49	22.03	22.26
3994	NASDAQ	HCKT	Mon, Dec 11, 2023	22.34	22.59	22.19	22.31
3993	NASDAQ	HCKT	Fri, Dec 8, 2023	22.22	22.50	22.19	22.35
3992	NASDAQ	HCKT	Thu, Dec 7, 2023	22.24	22.51	22.08	22.30
3991	NASDAQ	HCKT	Wed, Dec 6, 2023	22.65	23.05	22.30	22.32
3990	NASDAQ	HCKT	Tue, Dec 5, 2023	22.84	23.01	22.47	22.55
3989	NASDAQ	HCKT	Mon, Dec 4, 2023	22.57	22.99	22.57	22.84
3988	NASDAQ	HCKT	Fri, Dec 1, 2023	21.76	22.57	21.51	22.47
3987	NASDAQ	HCKT	Thu, Nov 30, 2023	22.35	22.42	22.05	22.31
3986	NASDAQ	HCKT	Wed, Nov 29, 2023	22.68	22.88	22.35	22.44
3985	NASDAQ	HCKT	Tue, Nov 28, 2023	22.80	22.89	22.52	22.54
3984	NASDAQ	HCKT	Mon, Nov 27, 2023	22.49	22.77	22.48	22.76
3983	NASDAQ	HCKT	Fri, Nov 24, 2023	22.48	22.67	22.28	22.67
3982	NASDAQ	HCKT	Wed, Nov 22, 2023	22.41	22.60	22.41	22.56
3981	NASDAQ	HCKT	Tue, Nov 21, 2023	22.45	22.45	21.99	22.24
3980	NASDAQ	HCKT	Mon, Nov 20, 2023	22.49	22.54	22.09	22.48
3979	NASDAQ	HCKT	Fri, Nov 17, 2023	22.47	22.59	22.19	22.42
3978	NASDAQ	HCKT	Thu, Nov 16, 2023	22.27	22.42	21.98	22.25
3977	NASDAQ	HCKT	Wed, Nov 15, 2023	22.68	23.05	22.38	22.38
3976	NASDAQ	HCKT	Tue, Nov 14, 2023	22.30	22.62	22.05	22.57
3975	NASDAQ	HCKT	Mon, Nov 13, 2023	21.45	21.79	21.40	21.77
3974	NASDAQ	HCKT	Fri, Nov 10, 2023	21.36	21.70	21.05	21.48
3973	NASDAQ	HCKT	Thu, Nov 9, 2023	21.48	21.57	21.15	21.22
3972	NASDAQ	HCKT	Wed, Nov 8, 2023	22.30	22.88	20.59	21.30
3971	NASDAQ	HCKT	Tue, Nov 7, 2023	23.14	23.45	23.13	23.22
3970	NASDAQ	HCKT	Mon, Nov 6, 2023	23.46	23.46	23.02	23.13
3969	NASDAQ	HCKT	Fri, Nov 3, 2023	23.31	23.74	23.30	23.49
3968	NASDAQ	HCKT	Thu, Nov 2, 2023	22.90	23.00	22.74	22.97
3967	NASDAQ	HCKT	Wed, Nov 1, 2023	22.35	22.75	22.34	22.71
3966	NASDAQ	HCKT	Tue, Oct 31, 2023	22.13	22.45	21.48	22.29
3965	NASDAQ	HCKT	Mon, Oct 30, 2023	22.18	22.27	21.93	22.16
3964	NASDAQ	HCKT	Fri, Oct 27, 2023	22.20	22.21	21.72	21.93
3963	NASDAQ	HCKT	Thu, Oct 26, 2023	22.37	22.52	22.14	22.24
3962	NASDAQ	HCKT	Wed, Oct 25, 2023	22.42	22.70	22.36	22.37
3961	NASDAQ	HCKT	Tue, Oct 24, 2023	22.27	22.68	22.16	22.66
3960	NASDAQ	HCKT	Mon, Oct 23, 2023	22.36	22.43	22.07	22.07
3959	NASDAQ	HCKT	Fri, Oct 20, 2023	22.77	22.85	22.44	22.45
3958	NASDAQ	HCKT	Thu, Oct 19, 2023	22.83	22.94	22.55	22.60
3957	NASDAQ	HCKT	Wed, Oct 18, 2023	23.04	23.05	22.75	22.82
3956	NASDAQ	HCKT	Tue, Oct 17, 2023	23.07	23.32	23.04	23.14
3955	NASDAQ	HCKT	Mon, Oct 16, 2023	22.78	23.28	22.78	23.09
3954	NASDAQ	HCKT	Fri, Oct 13, 2023	23.16	23.22	22.44	22.60
3953	NASDAQ	HCKT	Thu, Oct 12, 2023	23.83	24.57	23.03	23.17
3952	NASDAQ	HCKT	Wed, Oct 11, 2023	24.10	24.23	23.79	23.82
3951	NASDAQ	HCKT	Tue, Oct 10, 2023	23.86	24.18	23.60	23.98
3950	NASDAQ	HCKT	Mon, Oct 9, 2023	23.61	23.90	23.61	23.78
3949	NASDAQ	HCKT	Fri, Oct 6, 2023	23.56	23.95	23.45	23.74
3948	NASDAQ	HCKT	Thu, Oct 5, 2023	23.71	23.83	23.58	23.67
3947	NASDAQ	HCKT	Wed, Oct 4, 2023	23.65	24.07	23.56	23.80
3946	NASDAQ	HCKT	Tue, Oct 3, 2023	23.75	23.79	23.47	23.71
3945	NASDAQ	HCKT	Mon, Oct 2, 2023	23.44	23.90	23.44	23.78
3944	NASDAQ	HCKT	Fri, Sep 29, 2023	24.01	24.05	23.55	23.59
3943	NASDAQ	HCKT	Thu, Sep 28, 2023	23.67	24.15	23.61	24.00
3942	NASDAQ	HCKT	Wed, Sep 27, 2023	23.44	23.77	23.37	23.61
3941	NASDAQ	HCKT	Tue, Sep 26, 2023	23.52	23.67	23.32	23.36
3940	NASDAQ	HCKT	Mon, Sep 25, 2023	22.89	23.73	22.70	23.68
3939	NASDAQ	HCKT	Fri, Sep 22, 2023	23.27	23.45	22.82	22.86
3938	NASDAQ	HCKT	Thu, Sep 21, 2023	23.48	23.50	23.20	23.22
3937	NASDAQ	HCKT	Wed, Sep 20, 2023	23.61	23.91	23.59	23.62
3936	NASDAQ	HCKT	Tue, Sep 19, 2023	23.77	23.89	23.45	23.46
3935	NASDAQ	HCKT	Mon, Sep 18, 2023	23.84	23.92	23.31	23.71
3934	NASDAQ	HCKT	Fri, Sep 15, 2023	24.37	24.55	23.78	23.86
3933	NASDAQ	HCKT	Thu, Sep 14, 2023	23.85	24.31	23.74	24.30
3932	NASDAQ	HCKT	Wed, Sep 13, 2023	24.29	24.40	23.89	23.95
3931	NASDAQ	HCKT	Tue, Sep 12, 2023	24.42	24.55	24.29	24.33
3930	NASDAQ	HCKT	Mon, Sep 11, 2023	24.35	24.35	24.35	24.35
3929	NASDAQ	HCKT	Fri, Sep 8, 2023	24.38	24.50	24.22	24.32
3928	NASDAQ	HCKT	Thu, Sep 7, 2023	24.14	24.57	23.94	24.30
3927	NASDAQ	HCKT	Wed, Sep 6, 2023	24.34	24.38	23.97	24.14
3926	NASDAQ	HCKT	Tue, Sep 5, 2023	24.03	24.35	23.35	24.34
3925	NASDAQ	HCKT	Fri, Sep 1, 2023	23.72	24.28	23.72	24.02
3924	NASDAQ	HCKT	Thu, Aug 31, 2023	23.15	23.80	23.15	23.57
3923	NASDAQ	HCKT	Wed, Aug 30, 2023	22.78	23.28	22.78	23.10
3922	NASDAQ	HCKT	Tue, Aug 29, 2023	23.03	23.24	22.84	23.10
3921	NASDAQ	HCKT	Mon, Aug 28, 2023	22.77	23.23	22.77	23.02
3920	NASDAQ	HCKT	Fri, Aug 25, 2023	22.40	22.81	22.31	22.71
3919	NASDAQ	HCKT	Thu, Aug 24, 2023	22.70	22.82	22.33	22.39
3918	NASDAQ	HCKT	Wed, Aug 23, 2023	22.67	22.84	22.56	22.76
3917	NASDAQ	HCKT	Tue, Aug 22, 2023	22.75	22.92	22.61	22.68
3916	NASDAQ	HCKT	Mon, Aug 21, 2023	23.27	23.30	22.73	22.75
3915	NASDAQ	HCKT	Fri, Aug 18, 2023	23.14	23.42	23.14	23.28
3914	NASDAQ	HCKT	Thu, Aug 17, 2023	23.76	23.85	23.17	23.30
3913	NASDAQ	HCKT	Wed, Aug 16, 2023	24.65	24.66	23.74	23.77
3912	NASDAQ	HCKT	Tue, Aug 15, 2023	24.16	24.66	24.09	24.65
3911	NASDAQ	HCKT	Mon, Aug 14, 2023	23.99	24.82	23.99	24.24
3910	NASDAQ	HCKT	Fri, Aug 11, 2023	23.83	24.38	23.74	24.09
3909	NASDAQ	HCKT	Thu, Aug 10, 2023	23.86	24.14	23.74	23.90
3908	NASDAQ	HCKT	Wed, Aug 9, 2023	23.47	24.07	22.73	23.73
3907	NASDAQ	HCKT	Tue, Aug 8, 2023	23.47	23.49	22.97	23.23
3906	NASDAQ	HCKT	Mon, Aug 7, 2023	23.46	23.84	23.30	23.51
3905	NASDAQ	HCKT	Fri, Aug 4, 2023	23.77	23.92	22.61	23.36
3904	NASDAQ	HCKT	Thu, Aug 3, 2023	23.38	23.75	23.31	23.70
3903	NASDAQ	HCKT	Wed, Aug 2, 2023	23.16	23.61	23.16	23.39
3902	NASDAQ	HCKT	Tue, Aug 1, 2023	23.08	23.39	22.99	23.37
3901	NASDAQ	HCKT	Mon, Jul 31, 2023	22.84	23.40	22.83	23.25
3900	NASDAQ	HCKT	Fri, Jul 28, 2023	22.62	22.91	22.62	22.75
3899	NASDAQ	HCKT	Thu, Jul 27, 2023	23.36	23.36	22.39	22.50
3898	NASDAQ	HCKT	Wed, Jul 26, 2023	23.34	23.67	23.09	23.19
3897	NASDAQ	HCKT	Tue, Jul 25, 2023	23.13	23.48	23.09	23.40
3896	NASDAQ	HCKT	Mon, Jul 24, 2023	23.20	23.37	22.98	23.22
3895	NASDAQ	HCKT	Fri, Jul 21, 2023	23.36	23.59	23.11	23.15
3894	NASDAQ	HCKT	Thu, Jul 20, 2023	22.87	23.17	22.68	23.16
3893	NASDAQ	HCKT	Wed, Jul 19, 2023	22.71	22.84	21.97	22.80
3892	NASDAQ	HCKT	Tue, Jul 18, 2023	22.63	22.87	22.59	22.76
3891	NASDAQ	HCKT	Mon, Jul 17, 2023	22.27	22.61	22.25	22.59
3890	NASDAQ	HCKT	Fri, Jul 14, 2023	22.49	22.53	22.15	22.30
3889	NASDAQ	HCKT	Thu, Jul 13, 2023	22.36	22.65	22.23	22.58
3888	NASDAQ	HCKT	Wed, Jul 12, 2023	22.25	22.46	22.21	22.27
3887	NASDAQ	HCKT	Tue, Jul 11, 2023	22.02	22.16	21.88	22.05
3886	NASDAQ	HCKT	Mon, Jul 10, 2023	21.79	22.27	21.79	22.04
3885	NASDAQ	HCKT	Fri, Jul 7, 2023	21.90	22.12	21.86	21.86
3884	NASDAQ	HCKT	Thu, Jul 6, 2023	21.98	21.99	21.48	21.94
3883	NASDAQ	HCKT	Wed, Jul 5, 2023	22.20	22.26	21.93	22.08
3882	NASDAQ	HCKT	Mon, Jul 3, 2023	22.22	22.31	22.16	22.31
3881	NASDAQ	HCKT	Fri, Jun 30, 2023	22.39	22.50	22.17	22.35
3880	NASDAQ	HCKT	Thu, Jun 29, 2023	21.56	22.21	21.56	22.19
3879	NASDAQ	HCKT	Wed, Jun 28, 2023	21.48	21.61	21.28	21.57
3878	NASDAQ	HCKT	Tue, Jun 27, 2023	21.26	21.47	21.20	21.40
3877	NASDAQ	HCKT	Mon, Jun 26, 2023	20.94	21.35	20.92	21.25
3876	NASDAQ	HCKT	Fri, Jun 23, 2023	21.56	21.70	20.87	21.05
3875	NASDAQ	HCKT	Thu, Jun 22, 2023	21.80	21.80	21.42	21.76
3874	NASDAQ	HCKT	Wed, Jun 21, 2023	21.61	21.99	21.61	21.97
3873	NASDAQ	HCKT	Tue, Jun 20, 2023	21.46	21.85	21.27	21.77
3872	NASDAQ	HCKT	Fri, Jun 16, 2023	21.34	21.54	21.25	21.46
3871	NASDAQ	HCKT	Thu, Jun 15, 2023	20.62	21.16	20.62	21.11
3870	NASDAQ	HCKT	Wed, Jun 14, 2023	20.84	20.92	20.58	20.64
3869	NASDAQ	HCKT	Tue, Jun 13, 2023	20.60	20.94	20.60	20.84
3868	NASDAQ	HCKT	Mon, Jun 12, 2023	20.39	20.73	20.28	20.63
3867	NASDAQ	HCKT	Fri, Jun 9, 2023	20.49	20.71	20.23	20.40
3866	NASDAQ	HCKT	Thu, Jun 8, 2023	20.44	20.70	20.10	20.55
3865	NASDAQ	HCKT	Wed, Jun 7, 2023	20.09	20.58	20.09	20.53
3864	NASDAQ	HCKT	Tue, Jun 6, 2023	19.48	20.09	19.44	20.01
3863	NASDAQ	HCKT	Mon, Jun 5, 2023	19.66	19.66	19.37	19.51
3862	NASDAQ	HCKT	Fri, Jun 2, 2023	19.54	19.78	19.45	19.75
3861	NASDAQ	HCKT	Thu, Jun 1, 2023	19.33	19.51	19.16	19.36
3860	NASDAQ	HCKT	Wed, May 31, 2023	19.33	19.68	19.09	19.39
3859	NASDAQ	HCKT	Tue, May 30, 2023	19.48	19.48	19.30	19.34
3858	NASDAQ	HCKT	Fri, May 26, 2023	19.31	19.55	19.19	19.39
3857	NASDAQ	HCKT	Thu, May 25, 2023	19.40	19.60	19.24	19.29
3856	NASDAQ	HCKT	Wed, May 24, 2023	19.83	19.83	19.31	19.33
3855	NASDAQ	HCKT	Tue, May 23, 2023	19.89	20.18	19.73	19.85
3854	NASDAQ	HCKT	Mon, May 22, 2023	19.98	20.19	19.91	19.96
3853	NASDAQ	HCKT	Fri, May 19, 2023	19.70	20.10	19.62	19.96
3852	NASDAQ	HCKT	Thu, May 18, 2023	19.39	19.55	19.33	19.52
3851	NASDAQ	HCKT	Wed, May 17, 2023	18.49	19.57	18.49	19.50
3850	NASDAQ	HCKT	Tue, May 16, 2023	18.69	18.75	18.44	18.65
3849	NASDAQ	HCKT	Mon, May 15, 2023	18.61	18.99	18.01	18.81
3848	NASDAQ	HCKT	Fri, May 12, 2023	18.45	18.79	18.33	18.62
3847	NASDAQ	HCKT	Thu, May 11, 2023	18.18	18.39	17.87	18.36
3846	NASDAQ	HCKT	Wed, May 10, 2023	18.50	18.56	17.18	18.34
3845	NASDAQ	HCKT	Tue, May 9, 2023	18.45	18.84	18.13	18.67
3844	NASDAQ	HCKT	Mon, May 8, 2023	18.66	18.80	18.43	18.51
3843	NASDAQ	HCKT	Fri, May 5, 2023	18.65	18.77	18.55	18.71
3842	NASDAQ	HCKT	Thu, May 4, 2023	18.81	18.91	18.43	18.45
3841	NASDAQ	HCKT	Wed, May 3, 2023	18.75	19.16	18.75	18.93
3840	NASDAQ	HCKT	Tue, May 2, 2023	18.55	18.70	18.32	18.66
3839	NASDAQ	HCKT	Mon, May 1, 2023	18.47	18.84	18.40	18.60
3838	NASDAQ	HCKT	Fri, Apr 28, 2023	18.42	18.72	18.40	18.56
3837	NASDAQ	HCKT	Thu, Apr 27, 2023	18.33	18.50	18.12	18.44
3836	NASDAQ	HCKT	Wed, Apr 26, 2023	18.32	18.40	18.16	18.29
3835	NASDAQ	HCKT	Tue, Apr 25, 2023	18.37	18.51	18.33	18.42
3834	NASDAQ	HCKT	Mon, Apr 24, 2023	18.71	18.85	18.46	18.46
3833	NASDAQ	HCKT	Fri, Apr 21, 2023	18.63	18.80	18.57	18.75
3832	NASDAQ	HCKT	Thu, Apr 20, 2023	18.61	18.80	18.47	18.54
3831	NASDAQ	HCKT	Wed, Apr 19, 2023	18.89	18.96	18.69	18.72
3830	NASDAQ	HCKT	Tue, Apr 18, 2023	18.93	19.03	18.90	18.99
3829	NASDAQ	HCKT	Mon, Apr 17, 2023	18.95	18.97	18.74	18.93
3828	NASDAQ	HCKT	Fri, Apr 14, 2023	19.01	19.08	18.75	18.92
3827	NASDAQ	HCKT	Thu, Apr 13, 2023	18.89	19.00	18.71	18.96
3826	NASDAQ	HCKT	Wed, Apr 12, 2023	19.00	19.11	18.81	18.83
3825	NASDAQ	HCKT	Tue, Apr 11, 2023	18.97	19.19	18.85	18.92
3824	NASDAQ	HCKT	Mon, Apr 10, 2023	18.58	19.00	18.47	18.98
3823	NASDAQ	HCKT	Thu, Apr 6, 2023	18.51	18.57	18.33	18.49
3822	NASDAQ	HCKT	Wed, Apr 5, 2023	18.53	18.60	18.32	18.48
3821	NASDAQ	HCKT	Tue, Apr 4, 2023	18.79	18.79	18.39	18.54
3820	NASDAQ	HCKT	Mon, Apr 3, 2023	18.44	18.76	18.35	18.74
3819	NASDAQ	HCKT	Fri, Mar 31, 2023	18.36	18.50	18.25	18.48
3818	NASDAQ	HCKT	Thu, Mar 30, 2023	18.21	18.29	18.14	18.26
3817	NASDAQ	HCKT	Wed, Mar 29, 2023	18.02	18.22	17.94	18.17
3816	NASDAQ	HCKT	Tue, Mar 28, 2023	17.69	18.06	17.69	17.89
3815	NASDAQ	HCKT	Mon, Mar 27, 2023	17.64	17.85	17.58	17.75
3814	NASDAQ	HCKT	Fri, Mar 24, 2023	17.26	17.54	17.10	17.48
3813	NASDAQ	HCKT	Thu, Mar 23, 2023	17.53	17.80	17.29	17.38
3812	NASDAQ	HCKT	Wed, Mar 22, 2023	18.09	18.15	17.53	17.53
3811	NASDAQ	HCKT	Tue, Mar 21, 2023	17.96	18.14	17.84	18.06
3810	NASDAQ	HCKT	Mon, Mar 20, 2023	17.77	17.89	17.61	17.73
3809	NASDAQ	HCKT	Fri, Mar 17, 2023	17.95	17.98	17.53	17.66
3808	NASDAQ	HCKT	Thu, Mar 16, 2023	17.51	18.04	17.43	17.86
3807	NASDAQ	HCKT	Wed, Mar 15, 2023	17.96	17.96	17.39	17.72
3806	NASDAQ	HCKT	Tue, Mar 14, 2023	18.11	18.37	18.06	18.23
3805	NASDAQ	HCKT	Mon, Mar 13, 2023	18.18	18.22	17.71	17.82
3804	NASDAQ	HCKT	Fri, Mar 10, 2023	18.58	18.72	18.21	18.24
3803	NASDAQ	HCKT	Thu, Mar 9, 2023	18.80	18.94	18.57	18.58
3802	NASDAQ	HCKT	Wed, Mar 8, 2023	19.37	19.37	18.71	18.74
3801	NASDAQ	HCKT	Tue, Mar 7, 2023	19.14	19.30	19.05	19.27
3800	NASDAQ	HCKT	Mon, Mar 6, 2023	19.25	19.50	19.10	19.17
3799	NASDAQ	HCKT	Fri, Mar 3, 2023	18.95	19.41	18.76	19.26
3798	NASDAQ	HCKT	Thu, Mar 2, 2023	18.65	18.91	18.48	18.89
3797	NASDAQ	HCKT	Wed, Mar 1, 2023	18.61	18.98	18.60	18.81
3796	NASDAQ	HCKT	Tue, Feb 28, 2023	18.50	18.71	18.18	18.64
3795	NASDAQ	HCKT	Mon, Feb 27, 2023	18.67	18.81	18.35	18.41
3794	NASDAQ	HCKT	Fri, Feb 24, 2023	18.72	18.98	18.39	18.61
3793	NASDAQ	HCKT	Thu, Feb 23, 2023	18.68	18.97	18.42	18.96
3792	NASDAQ	HCKT	Wed, Feb 22, 2023	19.59	19.59	17.87	18.52
3791	NASDAQ	HCKT	Tue, Feb 21, 2023	21.33	21.53	21.21	21.25
3790	NASDAQ	HCKT	Fri, Feb 17, 2023	21.89	21.89	21.48	21.67
3789	NASDAQ	HCKT	Thu, Feb 16, 2023	21.69	21.95	21.58	21.80
3788	NASDAQ	HCKT	Wed, Feb 15, 2023	21.70	22.06	21.63	21.94
3787	NASDAQ	HCKT	Tue, Feb 14, 2023	22.08	22.18	21.83	21.84
3786	NASDAQ	HCKT	Mon, Feb 13, 2023	22.00	22.22	21.91	22.07
3785	NASDAQ	HCKT	Fri, Feb 10, 2023	22.44	22.45	21.90	21.91
3784	NASDAQ	HCKT	Thu, Feb 9, 2023	22.66	22.77	22.40	22.43
3783	NASDAQ	HCKT	Wed, Feb 8, 2023	22.35	22.57	22.35	22.50
3782	NASDAQ	HCKT	Tue, Feb 7, 2023	22.33	22.63	22.18	22.51
3781	NASDAQ	HCKT	Mon, Feb 6, 2023	22.48	22.74	22.13	22.45
3780	NASDAQ	HCKT	Fri, Feb 3, 2023	22.39	22.74	22.39	22.61
3779	NASDAQ	HCKT	Thu, Feb 2, 2023	22.42	22.65	22.26	22.62
3778	NASDAQ	HCKT	Wed, Feb 1, 2023	22.12	22.37	21.99	22.21
3777	NASDAQ	HCKT	Tue, Jan 31, 2023	22.13	22.21	21.99	22.10
3776	NASDAQ	HCKT	Mon, Jan 30, 2023	22.36	22.43	21.95	22.01
3775	NASDAQ	HCKT	Fri, Jan 27, 2023	22.36	22.59	22.25	22.39
3774	NASDAQ	HCKT	Thu, Jan 26, 2023	22.38	22.54	22.19	22.36
3773	NASDAQ	HCKT	Wed, Jan 25, 2023	22.14	22.22	21.61	22.19
3772	NASDAQ	HCKT	Tue, Jan 24, 2023	21.87	22.56	21.73	22.26
3771	NASDAQ	HCKT	Mon, Jan 23, 2023	20.80	22.00	20.80	21.96
3770	NASDAQ	HCKT	Fri, Jan 20, 2023	20.46	20.88	20.18	20.81
3769	NASDAQ	HCKT	Thu, Jan 19, 2023	20.57	20.63	20.22	20.29
3768	NASDAQ	HCKT	Wed, Jan 18, 2023	20.97	21.06	20.67	20.71
3767	NASDAQ	HCKT	Tue, Jan 17, 2023	21.23	21.39	20.86	20.89
3766	NASDAQ	HCKT	Fri, Jan 13, 2023	21.27	21.54	21.14	21.32
3765	NASDAQ	HCKT	Thu, Jan 12, 2023	21.43	21.60	21.36	21.45
3764	NASDAQ	HCKT	Wed, Jan 11, 2023	21.24	21.81	21.20	21.39
3763	NASDAQ	HCKT	Tue, Jan 10, 2023	21.17	21.42	20.95	21.22
3762	NASDAQ	HCKT	Mon, Jan 9, 2023	20.96	21.23	20.96	21.11
3761	NASDAQ	HCKT	Fri, Jan 6, 2023	20.77	21.01	20.71	20.96
3760	NASDAQ	HCKT	Thu, Jan 5, 2023	20.84	20.90	20.57	20.67
3759	NASDAQ	HCKT	Wed, Jan 4, 2023	20.96	21.17	20.82	20.94
3758	NASDAQ	HCKT	Tue, Jan 3, 2023	20.47	20.90	20.43	20.85
3757	NASDAQ	HCKT	Fri, Dec 30, 2022	20.38	20.47	20.22	20.37
3756	NASDAQ	HCKT	Thu, Dec 29, 2022	20.20	20.53	20.15	20.39
3755	NASDAQ	HCKT	Wed, Dec 28, 2022	20.46	21.44	20.08	20.10
3754	NASDAQ	HCKT	Tue, Dec 27, 2022	20.67	20.84	20.28	20.39
3753	NASDAQ	HCKT	Fri, Dec 23, 2022	19.98	20.64	19.85	20.49
3752	NASDAQ	HCKT	Thu, Dec 22, 2022	19.74	20.02	19.61	19.95
3751	NASDAQ	HCKT	Wed, Dec 21, 2022	19.95	20.11	19.70	19.92
3750	NASDAQ	HCKT	Tue, Dec 20, 2022	20.04	20.21	19.83	19.84
3749	NASDAQ	HCKT	Mon, Dec 19, 2022	20.16	20.60	19.82	20.03
3748	NASDAQ	HCKT	Fri, Dec 16, 2022	20.36	20.56	20.00	20.10
3747	NASDAQ	HCKT	Thu, Dec 15, 2022	20.37	20.76	20.22	20.45
3746	NASDAQ	HCKT	Wed, Dec 14, 2022	20.63	20.81	19.96	20.46
3745	NASDAQ	HCKT	Tue, Dec 13, 2022	20.72	20.90	20.40	20.68
3744	NASDAQ	HCKT	Mon, Dec 12, 2022	21.03	21.05	20.13	20.24
3743	NASDAQ	HCKT	Fri, Dec 9, 2022	23.27	23.27	20.88	20.90
3742	NASDAQ	HCKT	Thu, Dec 8, 2022	23.21	23.32	22.98	23.27
3741	NASDAQ	HCKT	Wed, Dec 7, 2022	23.15	23.42	23.13	23.16
3740	NASDAQ	HCKT	Tue, Dec 6, 2022	23.16	23.26	23.04	23.18
3739	NASDAQ	HCKT	Mon, Dec 5, 2022	22.96	23.28	22.96	23.22
3738	NASDAQ	HCKT	Fri, Dec 2, 2022	23.17	23.41	23.15	23.21
3737	NASDAQ	HCKT	Thu, Dec 1, 2022	23.06	23.40	23.00	23.25
3736	NASDAQ	HCKT	Wed, Nov 30, 2022	22.81	23.30	22.73	23.10
3735	NASDAQ	HCKT	Tue, Nov 29, 2022	22.73	22.84	22.63	22.81
3734	NASDAQ	HCKT	Mon, Nov 28, 2022	22.72	22.90	22.65	22.79
3733	NASDAQ	HCKT	Fri, Nov 25, 2022	22.81	22.93	22.75	22.80
3732	NASDAQ	HCKT	Wed, Nov 23, 2022	22.69	22.90	22.59	22.78
3731	NASDAQ	HCKT	Tue, Nov 22, 2022	22.67	22.80	22.37	22.61
3730	NASDAQ	HCKT	Mon, Nov 21, 2022	22.72	22.83	22.65	22.67
3729	NASDAQ	HCKT	Fri, Nov 18, 2022	22.95	22.95	22.64	22.72
3728	NASDAQ	HCKT	Thu, Nov 17, 2022	22.41	22.91	22.25	22.85
3727	NASDAQ	HCKT	Wed, Nov 16, 2022	22.73	22.79	22.46	22.58
3726	NASDAQ	HCKT	Tue, Nov 15, 2022	22.69	22.99	22.35	22.75
3725	NASDAQ	HCKT	Mon, Nov 14, 2022	22.34	22.62	21.96	22.52
3724	NASDAQ	HCKT	Fri, Nov 11, 2022	22.62	22.81	21.88	22.46
3723	NASDAQ	HCKT	Thu, Nov 10, 2022	22.50	22.82	21.94	22.50
3722	NASDAQ	HCKT	Wed, Nov 9, 2022	22.00	22.99	21.95	22.06
3721	NASDAQ	HCKT	Tue, Nov 8, 2022	21.48	21.48	20.78	20.82
3720	NASDAQ	HCKT	Mon, Nov 7, 2022	20.93	21.54	20.93	21.39
3719	NASDAQ	HCKT	Fri, Nov 4, 2022	20.93	21.07	20.72	20.95
3718	NASDAQ	HCKT	Thu, Nov 3, 2022	20.89	21.21	20.78	20.84
3717	NASDAQ	HCKT	Wed, Nov 2, 2022	21.51	21.60	21.04	21.06
3716	NASDAQ	HCKT	Tue, Nov 1, 2022	21.92	21.93	21.50	21.50
3715	NASDAQ	HCKT	Mon, Oct 31, 2022	21.74	22.01	21.66	21.84
3714	NASDAQ	HCKT	Fri, Oct 28, 2022	21.47	22.02	20.32	21.93
3713	NASDAQ	HCKT	Thu, Oct 27, 2022	21.34	21.66	21.19	21.36
3712	NASDAQ	HCKT	Wed, Oct 26, 2022	21.12	21.40	20.94	21.17
3711	NASDAQ	HCKT	Tue, Oct 25, 2022	21.12	21.17	20.96	21.14
3710	NASDAQ	HCKT	Mon, Oct 24, 2022	20.75	21.22	20.75	21.04
3709	NASDAQ	HCKT	Fri, Oct 21, 2022	20.29	20.78	20.15	20.70
3708	NASDAQ	HCKT	Thu, Oct 20, 2022	20.43	20.68	19.06	20.19
3707	NASDAQ	HCKT	Wed, Oct 19, 2022	20.24	20.41	20.12	20.37
3706	NASDAQ	HCKT	Tue, Oct 18, 2022	20.16	20.34	20.13	20.34
3705	NASDAQ	HCKT	Mon, Oct 17, 2022	19.74	20.11	19.69	19.95
3704	NASDAQ	HCKT	Fri, Oct 14, 2022	19.73	19.74	19.45	19.48
3703	NASDAQ	HCKT	Thu, Oct 13, 2022	18.91	19.68	18.73	19.67
3702	NASDAQ	HCKT	Wed, Oct 12, 2022	19.18	19.29	19.03	19.14
3701	NASDAQ	HCKT	Tue, Oct 11, 2022	18.98	19.28	18.97	19.12
3700	NASDAQ	HCKT	Mon, Oct 10, 2022	18.99	19.18	18.84	19.11
3699	NASDAQ	HCKT	Fri, Oct 7, 2022	19.09	19.22	18.82	19.05
3698	NASDAQ	HCKT	Thu, Oct 6, 2022	18.82	19.26	18.82	19.14
3697	NASDAQ	HCKT	Wed, Oct 5, 2022	19.08	19.37	18.90	18.98
3696	NASDAQ	HCKT	Tue, Oct 4, 2022	18.43	19.23	18.42	19.22
3695	NASDAQ	HCKT	Mon, Oct 3, 2022	18.02	18.43	17.89	18.33
3694	NASDAQ	HCKT	Fri, Sep 30, 2022	18.01	18.35	17.68	17.72
3693	NASDAQ	HCKT	Thu, Sep 29, 2022	18.00	18.07	17.71	17.93
3692	NASDAQ	HCKT	Wed, Sep 28, 2022	18.17	18.19	17.91	18.08
3691	NASDAQ	HCKT	Tue, Sep 27, 2022	17.80	18.22	17.80	18.09
3690	NASDAQ	HCKT	Mon, Sep 26, 2022	17.61	17.93	17.60	17.71
3689	NASDAQ	HCKT	Fri, Sep 23, 2022	18.01	18.01	17.67	17.78
3688	NASDAQ	HCKT	Thu, Sep 22, 2022	18.11	18.25	17.98	18.07
3687	NASDAQ	HCKT	Wed, Sep 21, 2022	18.68	18.81	18.21	18.28
3686	NASDAQ	HCKT	Tue, Sep 20, 2022	18.78	18.78	18.24	18.47
3685	NASDAQ	HCKT	Mon, Sep 19, 2022	18.46	19.03	18.46	18.92
3684	NASDAQ	HCKT	Fri, Sep 16, 2022	18.86	18.86	18.27	18.66
3683	NASDAQ	HCKT	Thu, Sep 15, 2022	19.17	19.32	18.88	19.05
3682	NASDAQ	HCKT	Wed, Sep 14, 2022	19.27	19.37	18.98	19.19
3681	NASDAQ	HCKT	Tue, Sep 13, 2022	19.65	19.68	19.16	19.23
3680	NASDAQ	HCKT	Mon, Sep 12, 2022	20.06	20.16	19.82	19.94
3679	NASDAQ	HCKT	Fri, Sep 9, 2022	19.82	19.99	19.67	19.91
3678	NASDAQ	HCKT	Thu, Sep 8, 2022	19.83	19.89	19.47	19.65
3677	NASDAQ	HCKT	Wed, Sep 7, 2022	19.75	19.97	19.44	19.93
3676	NASDAQ	HCKT	Tue, Sep 6, 2022	20.15	20.15	19.59	19.75
3675	NASDAQ	HCKT	Fri, Sep 2, 2022	20.55	20.64	20.09	20.18
3674	NASDAQ	HCKT	Thu, Sep 1, 2022	20.53	20.53	20.25	20.35
3673	NASDAQ	HCKT	Wed, Aug 31, 2022	20.74	20.75	20.34	20.53
3672	NASDAQ	HCKT	Tue, Aug 30, 2022	21.11	21.24	20.67	20.75
3671	NASDAQ	HCKT	Mon, Aug 29, 2022	21.11	21.46	21.10	21.18
3670	NASDAQ	HCKT	Fri, Aug 26, 2022	22.10	22.15	21.27	21.30
3669	NASDAQ	HCKT	Thu, Aug 25, 2022	21.66	22.22	21.47	22.21
3668	NASDAQ	HCKT	Wed, Aug 24, 2022	21.67	21.67	21.36	21.53
3667	NASDAQ	HCKT	Tue, Aug 23, 2022	21.99	22.07	21.54	21.56
3666	NASDAQ	HCKT	Mon, Aug 22, 2022	22.70	22.70	21.96	22.07
3665	NASDAQ	HCKT	Fri, Aug 19, 2022	22.67	22.83	22.50	22.75
3664	NASDAQ	HCKT	Thu, Aug 18, 2022	22.24	22.91	22.24	22.71
3663	NASDAQ	HCKT	Wed, Aug 17, 2022	22.40	22.40	22.05	22.24
3662	NASDAQ	HCKT	Tue, Aug 16, 2022	22.25	22.82	22.22	22.60
3661	NASDAQ	HCKT	Mon, Aug 15, 2022	22.04	22.50	22.04	22.36
3660	NASDAQ	HCKT	Fri, Aug 12, 2022	22.06	22.31	22.01	22.22
3659	NASDAQ	HCKT	Thu, Aug 11, 2022	22.06	22.21	21.97	22.02
3658	NASDAQ	HCKT	Wed, Aug 10, 2022	22.82	22.87	21.55	22.00
3657	NASDAQ	HCKT	Tue, Aug 9, 2022	21.39	21.66	21.26	21.58
3656	NASDAQ	HCKT	Mon, Aug 8, 2022	21.58	21.69	21.38	21.54
3655	NASDAQ	HCKT	Fri, Aug 5, 2022	21.28	21.62	21.28	21.52
3654	NASDAQ	HCKT	Thu, Aug 4, 2022	22.06	22.06	21.35	21.48
3653	NASDAQ	HCKT	Wed, Aug 3, 2022	21.65	22.16	21.65	22.07
3652	NASDAQ	HCKT	Tue, Aug 2, 2022	21.75	21.90	21.57	21.59
3651	NASDAQ	HCKT	Mon, Aug 1, 2022	20.83	21.88	20.83	21.71
3650	NASDAQ	HCKT	Fri, Jul 29, 2022	21.03	21.22	20.96	20.97
3649	NASDAQ	HCKT	Thu, Jul 28, 2022	20.88	21.17	20.60	21.07
3648	NASDAQ	HCKT	Wed, Jul 27, 2022	20.67	21.16	20.57	20.97
3647	NASDAQ	HCKT	Tue, Jul 26, 2022	20.12	20.53	20.09	20.53
3646	NASDAQ	HCKT	Mon, Jul 25, 2022	20.26	20.36	19.95	20.08
3645	NASDAQ	HCKT	Fri, Jul 22, 2022	20.37	20.44	19.95	20.16
3644	NASDAQ	HCKT	Thu, Jul 21, 2022	20.25	20.39	19.89	20.34
3643	NASDAQ	HCKT	Wed, Jul 20, 2022	20.07	20.46	19.84	20.38
3642	NASDAQ	HCKT	Tue, Jul 19, 2022	19.72	20.17	19.72	20.08
3641	NASDAQ	HCKT	Mon, Jul 18, 2022	19.91	19.91	19.60	19.65
3640	NASDAQ	HCKT	Fri, Jul 15, 2022	19.73	20.03	19.26	19.70
3639	NASDAQ	HCKT	Thu, Jul 14, 2022	19.13	19.37	18.95	19.33
3638	NASDAQ	HCKT	Wed, Jul 13, 2022	19.27	19.51	19.12	19.36
3637	NASDAQ	HCKT	Tue, Jul 12, 2022	19.37	19.54	19.15	19.35
3636	NASDAQ	HCKT	Mon, Jul 11, 2022	20.07	20.09	19.37	19.50
3635	NASDAQ	HCKT	Fri, Jul 8, 2022	19.64	20.38	19.63	20.31
3634	NASDAQ	HCKT	Thu, Jul 7, 2022	19.60	19.97	19.55	19.81
3633	NASDAQ	HCKT	Wed, Jul 6, 2022	19.21	19.53	19.09	19.53
3632	NASDAQ	HCKT	Tue, Jul 5, 2022	19.05	19.35	18.88	19.35
3631	NASDAQ	HCKT	Fri, Jul 1, 2022	18.89	19.32	18.81	19.29
3630	NASDAQ	HCKT	Thu, Jun 30, 2022	18.54	19.03	18.37	18.97
3629	NASDAQ	HCKT	Wed, Jun 29, 2022	18.89	18.98	18.52	18.62
3628	NASDAQ	HCKT	Tue, Jun 28, 2022	19.18	19.55	18.79	18.82
3627	NASDAQ	HCKT	Mon, Jun 27, 2022	19.15	19.32	18.97	19.04
3626	NASDAQ	HCKT	Fri, Jun 24, 2022	18.57	19.21	18.51	19.13
3625	NASDAQ	HCKT	Thu, Jun 23, 2022	18.16	18.54	18.16	18.46
3624	NASDAQ	HCKT	Wed, Jun 22, 2022	18.53	18.89	18.26	18.30
3623	NASDAQ	HCKT	Tue, Jun 21, 2022	18.31	19.14	18.28	18.79
3622	NASDAQ	HCKT	Fri, Jun 17, 2022	18.46	18.75	18.15	18.19
3621	NASDAQ	HCKT	Thu, Jun 16, 2022	18.73	18.73	17.96	18.46
3620	NASDAQ	HCKT	Wed, Jun 15, 2022	18.99	19.51	18.79	18.95
3619	NASDAQ	HCKT	Tue, Jun 14, 2022	18.99	19.11	18.59	18.79
3618	NASDAQ	HCKT	Mon, Jun 13, 2022	19.36	19.45	18.90	19.00
3617	NASDAQ	HCKT	Fri, Jun 10, 2022	19.75	19.88	19.54	19.65
3616	NASDAQ	HCKT	Thu, Jun 9, 2022	20.23	20.47	19.89	19.94
3615	NASDAQ	HCKT	Wed, Jun 8, 2022	20.65	20.79	20.25	20.36
3614	NASDAQ	HCKT	Tue, Jun 7, 2022	20.40	20.95	20.40	20.77
3613	NASDAQ	HCKT	Mon, Jun 6, 2022	20.64	20.86	20.40	20.53
3612	NASDAQ	HCKT	Fri, Jun 3, 2022	20.89	20.92	20.37	20.40
3611	NASDAQ	HCKT	Thu, Jun 2, 2022	20.83	20.99	20.59	20.95
3610	NASDAQ	HCKT	Wed, Jun 1, 2022	20.68	21.07	20.53	20.80
3609	NASDAQ	HCKT	Tue, May 31, 2022	19.84	20.60	19.79	20.49
3608	NASDAQ	HCKT	Fri, May 27, 2022	19.62	20.00	19.62	19.85
3607	NASDAQ	HCKT	Thu, May 26, 2022	19.41	19.99	19.15	19.71
3606	NASDAQ	HCKT	Wed, May 25, 2022	19.46	19.74	19.22	19.27
3605	NASDAQ	HCKT	Tue, May 24, 2022	19.47	20.04	18.81	19.54
3604	NASDAQ	HCKT	Mon, May 23, 2022	19.76	19.84	19.26	19.34
3603	NASDAQ	HCKT	Fri, May 20, 2022	20.10	20.10	19.47	19.78
3602	NASDAQ	HCKT	Thu, May 19, 2022	19.83	20.26	19.60	20.04
3601	NASDAQ	HCKT	Wed, May 18, 2022	20.73	20.73	19.68	19.91
3600	NASDAQ	HCKT	Tue, May 17, 2022	21.35	21.38	20.69	20.74
3599	NASDAQ	HCKT	Mon, May 16, 2022	21.18	21.34	20.77	21.12
3598	NASDAQ	HCKT	Fri, May 13, 2022	21.73	23.06	21.08	21.18
3597	NASDAQ	HCKT	Thu, May 12, 2022	21.21	21.58	21.02	21.50
3596	NASDAQ	HCKT	Wed, May 11, 2022	23.78	23.86	21.28	21.35
3595	NASDAQ	HCKT	Tue, May 10, 2022	23.80	24.08	23.45	23.78
3594	NASDAQ	HCKT	Mon, May 9, 2022	23.71	23.96	23.50	23.76
3593	NASDAQ	HCKT	Fri, May 6, 2022	24.08	24.09	23.59	23.86
3592	NASDAQ	HCKT	Thu, May 5, 2022	24.61	24.71	23.86	24.18
3591	NASDAQ	HCKT	Wed, May 4, 2022	24.05	24.78	23.99	24.78
3590	NASDAQ	HCKT	Tue, May 3, 2022	23.76	24.10	23.12	24.05
3589	NASDAQ	HCKT	Mon, May 2, 2022	23.65	24.20	23.40	23.75
3588	NASDAQ	HCKT	Fri, Apr 29, 2022	24.19	24.19	23.43	23.49
3587	NASDAQ	HCKT	Thu, Apr 28, 2022	24.10	24.43	23.60	24.36
3586	NASDAQ	HCKT	Wed, Apr 27, 2022	23.85	24.21	23.68	23.76
3585	NASDAQ	HCKT	Tue, Apr 26, 2022	24.02	24.25	23.72	23.84
3584	NASDAQ	HCKT	Mon, Apr 25, 2022	24.06	24.15	23.53	24.03
3583	NASDAQ	HCKT	Fri, Apr 22, 2022	24.05	24.26	23.78	24.06
3582	NASDAQ	HCKT	Thu, Apr 21, 2022	24.20	24.48	24.16	24.20
3581	NASDAQ	HCKT	Wed, Apr 20, 2022	24.17	24.48	24.10	24.12
3580	NASDAQ	HCKT	Tue, Apr 19, 2022	23.56	24.08	23.56	24.01
3579	NASDAQ	HCKT	Mon, Apr 18, 2022	23.59	23.80	23.36	23.50
3578	NASDAQ	HCKT	Thu, Apr 14, 2022	23.48	23.85	23.41	23.68
3577	NASDAQ	HCKT	Wed, Apr 13, 2022	23.27	23.50	23.27	23.42
3576	NASDAQ	HCKT	Tue, Apr 12, 2022	23.53	23.75	23.26	23.34
3575	NASDAQ	HCKT	Mon, Apr 11, 2022	23.89	24.08	23.45	23.47
3574	NASDAQ	HCKT	Fri, Apr 8, 2022	23.79	24.06	23.62	23.88
3573	NASDAQ	HCKT	Thu, Apr 7, 2022	23.88	24.02	23.69	23.79
3572	NASDAQ	HCKT	Wed, Apr 6, 2022	23.65	23.97	23.53	23.84
3571	NASDAQ	HCKT	Tue, Apr 5, 2022	23.65	23.87	23.46	23.66
3570	NASDAQ	HCKT	Mon, Apr 4, 2022	23.56	23.79	23.41	23.58
3569	NASDAQ	HCKT	Fri, Apr 1, 2022	23.00	23.65	22.99	23.63
3568	NASDAQ	HCKT	Thu, Mar 31, 2022	22.98	23.21	22.90	23.06
3567	NASDAQ	HCKT	Wed, Mar 30, 2022	23.50	23.97	22.93	22.99
3566	NASDAQ	HCKT	Tue, Mar 29, 2022	22.94	23.46	22.91	23.40
3565	NASDAQ	HCKT	Mon, Mar 28, 2022	22.95	23.04	22.62	22.83
3564	NASDAQ	HCKT	Fri, Mar 25, 2022	22.83	22.95	22.42	22.87
3563	NASDAQ	HCKT	Thu, Mar 24, 2022	22.30	22.54	22.13	22.52
3562	NASDAQ	HCKT	Wed, Mar 23, 2022	22.44	22.59	22.11	22.39
3561	NASDAQ	HCKT	Tue, Mar 22, 2022	22.00	22.38	22.00	22.31
3560	NASDAQ	HCKT	Mon, Mar 21, 2022	21.37	22.05	21.29	21.98
3559	NASDAQ	HCKT	Fri, Mar 18, 2022	21.31	21.61	21.12	21.25
3558	NASDAQ	HCKT	Thu, Mar 17, 2022	21.00	21.48	21.00	21.46
3557	NASDAQ	HCKT	Wed, Mar 16, 2022	21.17	21.35	20.65	21.11
3556	NASDAQ	HCKT	Tue, Mar 15, 2022	20.98	21.35	20.90	21.15
3555	NASDAQ	HCKT	Mon, Mar 14, 2022	20.80	21.11	20.64	21.07
3554	NASDAQ	HCKT	Fri, Mar 11, 2022	20.86	20.94	20.51	20.64
3553	NASDAQ	HCKT	Thu, Mar 10, 2022	20.47	20.81	20.29	20.73
3552	NASDAQ	HCKT	Wed, Mar 9, 2022	20.69	20.87	20.50	20.68
3551	NASDAQ	HCKT	Tue, Mar 8, 2022	20.59	20.88	20.40	20.53
3550	NASDAQ	HCKT	Mon, Mar 7, 2022	20.69	20.85	20.37	20.60
3549	NASDAQ	HCKT	Fri, Mar 4, 2022	20.51	20.86	20.51	20.79
3548	NASDAQ	HCKT	Thu, Mar 3, 2022	20.42	20.85	20.42	20.69
3547	NASDAQ	HCKT	Wed, Mar 2, 2022	20.02	20.69	20.02	20.60
3546	NASDAQ	HCKT	Tue, Mar 1, 2022	20.65	20.72	19.78	19.91
3545	NASDAQ	HCKT	Mon, Feb 28, 2022	20.67	20.87	20.54	20.72
3544	NASDAQ	HCKT	Fri, Feb 25, 2022	20.50	20.87	20.17	20.79
3543	NASDAQ	HCKT	Thu, Feb 24, 2022	19.93	20.56	19.53	20.50
3542	NASDAQ	HCKT	Wed, Feb 23, 2022	17.01	21.36	16.92	20.40
3541	NASDAQ	HCKT	Tue, Feb 22, 2022	19.29	19.69	18.87	19.06
3540	NASDAQ	HCKT	Fri, Feb 18, 2022	19.16	19.53	19.16	19.38
3539	NASDAQ	HCKT	Thu, Feb 17, 2022	19.18	19.29	19.04	19.24
3538	NASDAQ	HCKT	Wed, Feb 16, 2022	18.87	19.27	18.77	19.23
3537	NASDAQ	HCKT	Tue, Feb 15, 2022	18.89	19.12	18.84	18.97
3536	NASDAQ	HCKT	Mon, Feb 14, 2022	18.79	19.04	18.72	18.81
3535	NASDAQ	HCKT	Fri, Feb 11, 2022	19.07	19.20	18.79	18.83
3534	NASDAQ	HCKT	Thu, Feb 10, 2022	19.27	19.57	19.08	19.13
3533	NASDAQ	HCKT	Wed, Feb 9, 2022	19.34	19.56	19.24	19.53
3532	NASDAQ	HCKT	Tue, Feb 8, 2022	19.01	19.47	18.95	19.32
3531	NASDAQ	HCKT	Mon, Feb 7, 2022	19.05	19.34	18.79	19.00
3530	NASDAQ	HCKT	Fri, Feb 4, 2022	19.23	19.82	18.98	19.11
3529	NASDAQ	HCKT	Thu, Feb 3, 2022	19.33	19.41	19.16	19.33
3528	NASDAQ	HCKT	Wed, Feb 2, 2022	19.48	19.58	19.28	19.41
3527	NASDAQ	HCKT	Tue, Feb 1, 2022	19.21	19.50	19.00	19.38
3526	NASDAQ	HCKT	Mon, Jan 31, 2022	18.83	19.19	18.49	19.14
3525	NASDAQ	HCKT	Fri, Jan 28, 2022	18.70	18.89	18.35	18.89
3524	NASDAQ	HCKT	Thu, Jan 27, 2022	19.03	19.46	18.64	18.77
3523	NASDAQ	HCKT	Wed, Jan 26, 2022	19.18	19.53	18.69	18.99
3522	NASDAQ	HCKT	Tue, Jan 25, 2022	19.13	19.24	18.44	18.98
3521	NASDAQ	HCKT	Mon, Jan 24, 2022	18.75	19.40	18.66	19.33
3520	NASDAQ	HCKT	Fri, Jan 21, 2022	19.03	19.61	18.99	18.99
3519	NASDAQ	HCKT	Thu, Jan 20, 2022	19.55	19.79	19.07	19.16
3518	NASDAQ	HCKT	Wed, Jan 19, 2022	19.95	20.02	19.36	19.46
3517	NASDAQ	HCKT	Tue, Jan 18, 2022	19.74	20.00	19.66	19.90
3516	NASDAQ	HCKT	Fri, Jan 14, 2022	20.03	20.11	19.57	19.90
3515	NASDAQ	HCKT	Thu, Jan 13, 2022	20.41	20.50	20.10	20.19
3514	NASDAQ	HCKT	Wed, Jan 12, 2022	20.41	20.70	20.20	20.32
3513	NASDAQ	HCKT	Tue, Jan 11, 2022	20.20	20.47	20.03	20.40
3512	NASDAQ	HCKT	Mon, Jan 10, 2022	19.99	20.24	19.54	20.20
3511	NASDAQ	HCKT	Fri, Jan 7, 2022	20.85	20.94	20.08	20.11
3510	NASDAQ	HCKT	Thu, Jan 6, 2022	20.99	21.13	20.79	20.89
3509	NASDAQ	HCKT	Wed, Jan 5, 2022	21.26	21.26	20.87	20.92
3508	NASDAQ	HCKT	Tue, Jan 4, 2022	21.14	21.29	20.98	21.21
3507	NASDAQ	HCKT	Mon, Jan 3, 2022	20.62	21.08	20.61	21.02
3506	NASDAQ	HCKT	Fri, Dec 31, 2021	20.59	20.83	20.31	20.53
3505	NASDAQ	HCKT	Thu, Dec 30, 2021	20.86	20.96	20.66	20.67
3504	NASDAQ	HCKT	Wed, Dec 29, 2021	20.85	21.00	20.70	20.86
3503	NASDAQ	HCKT	Tue, Dec 28, 2021	20.95	21.00	20.63	20.85
3502	NASDAQ	HCKT	Mon, Dec 27, 2021	20.74	20.92	20.56	20.87
3501	NASDAQ	HCKT	Thu, Dec 23, 2021	20.56	20.82	20.40	20.66
3500	NASDAQ	HCKT	Wed, Dec 22, 2021	19.91	20.46	19.91	20.43
3499	NASDAQ	HCKT	Tue, Dec 21, 2021	19.82	20.16	19.82	19.91
3498	NASDAQ	HCKT	Mon, Dec 20, 2021	19.57	20.02	19.02	19.64
3497	NASDAQ	HCKT	Fri, Dec 17, 2021	20.18	20.52	19.73	19.81
3496	NASDAQ	HCKT	Thu, Dec 16, 2021	20.56	20.81	20.05	20.11
3495	NASDAQ	HCKT	Wed, Dec 15, 2021	20.41	20.69	20.00	20.47
3494	NASDAQ	HCKT	Tue, Dec 14, 2021	20.36	20.67	20.08	20.31
3493	NASDAQ	HCKT	Mon, Dec 13, 2021	20.63	20.67	20.02	20.47
3492	NASDAQ	HCKT	Fri, Dec 10, 2021	21.07	21.24	20.60	20.67
3491	NASDAQ	HCKT	Thu, Dec 9, 2021	20.82	20.96	20.68	20.88
3490	NASDAQ	HCKT	Wed, Dec 8, 2021	20.91	21.01	20.66	20.90
3489	NASDAQ	HCKT	Tue, Dec 7, 2021	20.98	21.26	20.78	20.89
3488	NASDAQ	HCKT	Mon, Dec 6, 2021	20.91	21.51	20.62	20.74
3487	NASDAQ	HCKT	Fri, Dec 3, 2021	20.94	21.62	19.64	20.70
3486	NASDAQ	HCKT	Thu, Dec 2, 2021	20.40	20.87	20.12	20.86
3485	NASDAQ	HCKT	Wed, Dec 1, 2021	20.81	21.04	20.35	20.38
3484	NASDAQ	HCKT	Tue, Nov 30, 2021	21.13	21.69	20.45	20.46
3483	NASDAQ	HCKT	Mon, Nov 29, 2021	21.41	21.80	21.26	21.31
3482	NASDAQ	HCKT	Fri, Nov 26, 2021	21.96	22.11	21.11	21.14
3481	NASDAQ	HCKT	Wed, Nov 24, 2021	22.20	22.53	21.91	22.36
3480	NASDAQ	HCKT	Tue, Nov 23, 2021	21.99	22.35	21.63	22.24
3479	NASDAQ	HCKT	Mon, Nov 22, 2021	21.85	22.12	21.69	21.98
3478	NASDAQ	HCKT	Fri, Nov 19, 2021	21.33	21.74	21.33	21.70
3477	NASDAQ	HCKT	Thu, Nov 18, 2021	21.74	21.74	21.27	21.44
3476	NASDAQ	HCKT	Wed, Nov 17, 2021	21.87	21.87	21.46	21.63
3475	NASDAQ	HCKT	Tue, Nov 16, 2021	22.05	22.21	21.70	21.87
3474	NASDAQ	HCKT	Mon, Nov 15, 2021	22.15	22.86	21.60	21.98
3473	NASDAQ	HCKT	Fri, Nov 12, 2021	22.13	22.59	21.96	22.04
3472	NASDAQ	HCKT	Thu, Nov 11, 2021	22.59	22.59	21.81	22.00
3471	NASDAQ	HCKT	Wed, Nov 10, 2021	21.99	23.30	21.53	21.99
3470	NASDAQ	HCKT	Tue, Nov 9, 2021	21.68	21.83	21.38	21.70
3469	NASDAQ	HCKT	Mon, Nov 8, 2021	21.73	21.91	21.50	21.69
3468	NASDAQ	HCKT	Fri, Nov 5, 2021	21.26	21.78	21.26	21.67
3467	NASDAQ	HCKT	Thu, Nov 4, 2021	21.66	21.66	21.01	21.15
3466	NASDAQ	HCKT	Wed, Nov 3, 2021	21.00	21.64	20.95	21.56
3465	NASDAQ	HCKT	Tue, Nov 2, 2021	21.10	21.24	20.92	21.07
3464	NASDAQ	HCKT	Mon, Nov 1, 2021	21.23	21.38	20.89	21.10
3463	NASDAQ	HCKT	Fri, Oct 29, 2021	21.00	21.18	20.93	21.14
3462	NASDAQ	HCKT	Thu, Oct 28, 2021	21.32	21.54	20.73	21.00
3461	NASDAQ	HCKT	Wed, Oct 27, 2021	21.15	21.53	21.00	21.27
3460	NASDAQ	HCKT	Tue, Oct 26, 2021	21.49	21.49	21.17	21.22
3459	NASDAQ	HCKT	Mon, Oct 25, 2021	21.36	21.60	21.25	21.48
3458	NASDAQ	HCKT	Fri, Oct 22, 2021	21.31	21.48	21.12	21.31
3457	NASDAQ	HCKT	Thu, Oct 21, 2021	21.07	21.24	20.91	21.17
3456	NASDAQ	HCKT	Wed, Oct 20, 2021	20.78	21.15	20.71	21.06
3455	NASDAQ	HCKT	Tue, Oct 19, 2021	20.58	20.80	20.46	20.78
3454	NASDAQ	HCKT	Mon, Oct 18, 2021	20.59	20.64	20.37	20.58
3453	NASDAQ	HCKT	Fri, Oct 15, 2021	20.70	20.74	20.25	20.62
3452	NASDAQ	HCKT	Thu, Oct 14, 2021	20.44	20.67	20.40	20.51
3451	NASDAQ	HCKT	Wed, Oct 13, 2021	20.35	20.50	19.93	20.25
3450	NASDAQ	HCKT	Tue, Oct 12, 2021	20.29	20.38	20.02	20.34
3449	NASDAQ	HCKT	Mon, Oct 11, 2021	20.63	20.64	20.23	20.34
3448	NASDAQ	HCKT	Fri, Oct 8, 2021	20.75	20.80	20.43	20.61
3447	NASDAQ	HCKT	Thu, Oct 7, 2021	20.64	20.94	20.47	20.73
3446	NASDAQ	HCKT	Wed, Oct 6, 2021	20.33	20.56	20.33	20.52
3445	NASDAQ	HCKT	Tue, Oct 5, 2021	20.22	20.55	19.97	20.54
3444	NASDAQ	HCKT	Mon, Oct 4, 2021	20.22	20.38	19.96	20.17
3443	NASDAQ	HCKT	Fri, Oct 1, 2021	19.77	20.29	19.67	20.21
3442	NASDAQ	HCKT	Thu, Sep 30, 2021	19.83	19.85	19.62	19.62
3441	NASDAQ	HCKT	Wed, Sep 29, 2021	19.68	19.91	19.51	19.76
3440	NASDAQ	HCKT	Tue, Sep 28, 2021	19.75	19.80	19.50	19.60
3439	NASDAQ	HCKT	Mon, Sep 27, 2021	19.34	19.95	19.25	19.85
3438	NASDAQ	HCKT	Fri, Sep 24, 2021	19.31	19.47	19.25	19.34
3437	NASDAQ	HCKT	Thu, Sep 23, 2021	18.93	19.46	18.93	19.38
3436	NASDAQ	HCKT	Wed, Sep 22, 2021	18.81	19.09	18.74	19.09
3435	NASDAQ	HCKT	Tue, Sep 21, 2021	18.67	18.85	18.55	18.69
3434	NASDAQ	HCKT	Mon, Sep 20, 2021	18.35	18.85	18.23	18.68
3433	NASDAQ	HCKT	Fri, Sep 17, 2021	19.15	19.32	18.51	18.54
3432	NASDAQ	HCKT	Thu, Sep 16, 2021	19.37	19.37	19.08	19.23
3431	NASDAQ	HCKT	Wed, Sep 15, 2021	19.48	19.63	19.19	19.28
3430	NASDAQ	HCKT	Tue, Sep 14, 2021	19.47	19.63	19.22	19.52
3429	NASDAQ	HCKT	Mon, Sep 13, 2021	20.17	20.17	19.09	19.47
3428	NASDAQ	HCKT	Fri, Sep 10, 2021	20.61	20.61	20.10	20.13
3427	NASDAQ	HCKT	Thu, Sep 9, 2021	20.33	20.68	20.16	20.52
3426	NASDAQ	HCKT	Wed, Sep 8, 2021	20.34	20.56	20.31	20.38
3425	NASDAQ	HCKT	Tue, Sep 7, 2021	20.25	20.47	20.19	20.44
3424	NASDAQ	HCKT	Fri, Sep 3, 2021	20.08	20.32	19.93	20.24
3423	NASDAQ	HCKT	Thu, Sep 2, 2021	19.60	20.26	19.42	20.01
3422	NASDAQ	HCKT	Wed, Sep 1, 2021	19.66	19.72	19.43	19.59
3421	NASDAQ	HCKT	Tue, Aug 31, 2021	19.40	19.85	19.33	19.60
3420	NASDAQ	HCKT	Mon, Aug 30, 2021	19.48	19.58	19.20	19.33
3419	NASDAQ	HCKT	Fri, Aug 27, 2021	19.52	19.71	19.35	19.48
3418	NASDAQ	HCKT	Thu, Aug 26, 2021	19.61	19.69	19.41	19.45
3417	NASDAQ	HCKT	Wed, Aug 25, 2021	19.40	19.66	19.28	19.61
3416	NASDAQ	HCKT	Tue, Aug 24, 2021	19.70	19.70	19.15	19.31
3415	NASDAQ	HCKT	Mon, Aug 23, 2021	19.26	19.70	19.23	19.67
3414	NASDAQ	HCKT	Fri, Aug 20, 2021	19.28	19.57	18.78	19.09
3413	NASDAQ	HCKT	Thu, Aug 19, 2021	18.87	19.16	18.75	19.01
3412	NASDAQ	HCKT	Wed, Aug 18, 2021	18.99	19.70	18.97	19.06
3411	NASDAQ	HCKT	Tue, Aug 17, 2021	18.73	19.02	18.52	18.99
3410	NASDAQ	HCKT	Mon, Aug 16, 2021	18.56	18.86	18.23	18.79
3409	NASDAQ	HCKT	Fri, Aug 13, 2021	19.22	19.25	18.46	18.68
3408	NASDAQ	HCKT	Thu, Aug 12, 2021	18.24	19.17	17.65	19.03
3407	NASDAQ	HCKT	Wed, Aug 11, 2021	17.89	18.35	17.66	18.10
3406	NASDAQ	HCKT	Tue, Aug 10, 2021	17.74	17.74	17.45	17.65
3405	NASDAQ	HCKT	Mon, Aug 9, 2021	17.82	17.91	17.54	17.66
3404	NASDAQ	HCKT	Fri, Aug 6, 2021	17.84	17.90	17.60	17.77
3403	NASDAQ	HCKT	Thu, Aug 5, 2021	17.77	17.98	17.61	17.76
3402	NASDAQ	HCKT	Wed, Aug 4, 2021	17.71	17.76	17.51	17.69
3401	NASDAQ	HCKT	Tue, Aug 3, 2021	17.96	18.22	17.73	17.82
3400	NASDAQ	HCKT	Mon, Aug 2, 2021	17.93	18.24	17.87	17.92
3399	NASDAQ	HCKT	Fri, Jul 30, 2021	17.89	18.13	17.58	17.92
3398	NASDAQ	HCKT	Thu, Jul 29, 2021	17.84	18.08	17.84	17.97
3397	NASDAQ	HCKT	Wed, Jul 28, 2021	17.95	18.00	17.58	17.84
3396	NASDAQ	HCKT	Tue, Jul 27, 2021	17.76	17.96	17.75	17.87
3395	NASDAQ	HCKT	Mon, Jul 26, 2021	17.55	17.88	17.50	17.87
3394	NASDAQ	HCKT	Fri, Jul 23, 2021	17.40	17.47	17.19	17.42
3393	NASDAQ	HCKT	Thu, Jul 22, 2021	17.68	17.68	17.24	17.29
3392	NASDAQ	HCKT	Wed, Jul 21, 2021	17.73	17.87	17.63	17.69
3391	NASDAQ	HCKT	Tue, Jul 20, 2021	17.50	17.91	17.50	17.64
3390	NASDAQ	HCKT	Mon, Jul 19, 2021	17.72	17.83	17.30	17.44
3389	NASDAQ	HCKT	Fri, Jul 16, 2021	18.12	18.22	17.81	17.92
3388	NASDAQ	HCKT	Thu, Jul 15, 2021	18.06	18.33	17.90	18.05
3387	NASDAQ	HCKT	Wed, Jul 14, 2021	18.01	18.13	17.81	18.05
3386	NASDAQ	HCKT	Tue, Jul 13, 2021	18.03	18.20	17.93	17.97
3385	NASDAQ	HCKT	Mon, Jul 12, 2021	18.12	18.25	17.93	18.16
3384	NASDAQ	HCKT	Fri, Jul 9, 2021	17.91	18.23	17.86	18.18
3383	NASDAQ	HCKT	Thu, Jul 8, 2021	17.85	18.04	17.73	17.81
3382	NASDAQ	HCKT	Wed, Jul 7, 2021	18.23	18.35	18.00	18.04
3381	NASDAQ	HCKT	Tue, Jul 6, 2021	18.17	18.23	17.88	18.22
3380	NASDAQ	HCKT	Fri, Jul 2, 2021	18.13	18.20	18.00	18.18
3379	NASDAQ	HCKT	Thu, Jul 1, 2021	18.09	18.19	18.02	18.08
3378	NASDAQ	HCKT	Wed, Jun 30, 2021	18.01	18.15	17.96	18.02
3377	NASDAQ	HCKT	Tue, Jun 29, 2021	18.04	18.14	17.94	18.05
3376	NASDAQ	HCKT	Mon, Jun 28, 2021	18.02	18.03	17.81	17.99
3375	NASDAQ	HCKT	Fri, Jun 25, 2021	17.67	18.18	17.67	18.05
3374	NASDAQ	HCKT	Thu, Jun 24, 2021	17.52	17.82	17.50	17.79
3373	NASDAQ	HCKT	Wed, Jun 23, 2021	17.70	17.78	17.57	17.66
3372	NASDAQ	HCKT	Tue, Jun 22, 2021	17.79	17.88	17.61	17.69
3371	NASDAQ	HCKT	Mon, Jun 21, 2021	17.29	17.94	17.29	17.75
3370	NASDAQ	HCKT	Fri, Jun 18, 2021	17.37	17.71	17.16	17.17
3369	NASDAQ	HCKT	Thu, Jun 17, 2021	17.64	17.96	17.43	17.55
3368	NASDAQ	HCKT	Wed, Jun 16, 2021	17.88	17.92	17.62	17.66
3367	NASDAQ	HCKT	Tue, Jun 15, 2021	18.00	18.12	17.83	17.90
3366	NASDAQ	HCKT	Mon, Jun 14, 2021	17.93	18.00	17.69	17.97
3365	NASDAQ	HCKT	Fri, Jun 11, 2021	17.64	18.00	17.64	17.97
3364	NASDAQ	HCKT	Thu, Jun 10, 2021	17.83	17.83	17.45	17.67
3363	NASDAQ	HCKT	Wed, Jun 9, 2021	17.89	18.00	17.72	17.76
3362	NASDAQ	HCKT	Tue, Jun 8, 2021	17.91	17.98	17.76	17.93
3361	NASDAQ	HCKT	Mon, Jun 7, 2021	17.76	18.00	17.76	17.93
3360	NASDAQ	HCKT	Fri, Jun 4, 2021	17.89	17.99	17.81	17.92
3359	NASDAQ	HCKT	Thu, Jun 3, 2021	17.93	17.95	17.66	17.90
3358	NASDAQ	HCKT	Wed, Jun 2, 2021	17.95	18.01	17.75	17.96
3357	NASDAQ	HCKT	Tue, Jun 1, 2021	17.81	18.07	17.65	17.89
3356	NASDAQ	HCKT	Fri, May 28, 2021	17.90	18.17	17.64	17.81
3355	NASDAQ	HCKT	Thu, May 27, 2021	17.90	18.05	17.77	17.92
3354	NASDAQ	HCKT	Wed, May 26, 2021	17.47	17.90	17.36	17.73
3353	NASDAQ	HCKT	Tue, May 25, 2021	17.36	17.57	17.36	17.44
3352	NASDAQ	HCKT	Mon, May 24, 2021	17.20	17.57	17.08	17.42
3351	NASDAQ	HCKT	Fri, May 21, 2021	17.45	17.45	17.09	17.18
3350	NASDAQ	HCKT	Thu, May 20, 2021	17.04	17.34	16.97	17.29
3349	NASDAQ	HCKT	Wed, May 19, 2021	17.16	17.22	16.72	17.11
3348	NASDAQ	HCKT	Tue, May 18, 2021	17.11	17.42	17.01	17.30
3347	NASDAQ	HCKT	Mon, May 17, 2021	17.28	17.28	17.02	17.07
3346	NASDAQ	HCKT	Fri, May 14, 2021	17.59	17.65	16.92	17.28
3345	NASDAQ	HCKT	Thu, May 13, 2021	17.43	17.62	17.20	17.58
3344	NASDAQ	HCKT	Wed, May 12, 2021	16.85	18.00	16.32	17.12
3343	NASDAQ	HCKT	Tue, May 11, 2021	16.51	16.59	15.89	16.03
3342	NASDAQ	HCKT	Mon, May 10, 2021	16.83	17.24	16.64	16.81
3341	NASDAQ	HCKT	Fri, May 7, 2021	16.37	16.91	16.37	16.79
3340	NASDAQ	HCKT	Thu, May 6, 2021	16.25	16.36	15.83	16.36
3339	NASDAQ	HCKT	Wed, May 5, 2021	16.73	16.73	16.18	16.25
3338	NASDAQ	HCKT	Tue, May 4, 2021	16.83	16.83	16.56	16.68
3337	NASDAQ	HCKT	Mon, May 3, 2021	16.68	16.93	16.63	16.85
3336	NASDAQ	HCKT	Fri, Apr 30, 2021	16.92	16.93	16.58	16.63
3335	NASDAQ	HCKT	Thu, Apr 29, 2021	17.10	17.11	16.91	17.02
3334	NASDAQ	HCKT	Wed, Apr 28, 2021	17.07	17.08	16.91	16.93
3333	NASDAQ	HCKT	Tue, Apr 27, 2021	17.13	17.29	17.01	17.12
3332	NASDAQ	HCKT	Mon, Apr 26, 2021	17.01	17.28	16.96	17.16
3331	NASDAQ	HCKT	Fri, Apr 23, 2021	17.15	17.35	17.06	17.14
3330	NASDAQ	HCKT	Thu, Apr 22, 2021	17.12	17.20	17.00	17.07
3329	NASDAQ	HCKT	Wed, Apr 21, 2021	17.08	17.44	17.03	17.17
3328	NASDAQ	HCKT	Tue, Apr 20, 2021	16.97	17.10	16.81	17.01
3327	NASDAQ	HCKT	Mon, Apr 19, 2021	17.14	17.15	16.66	17.02
3326	NASDAQ	HCKT	Fri, Apr 16, 2021	17.35	17.35	17.08	17.13
3325	NASDAQ	HCKT	Thu, Apr 15, 2021	17.33	17.48	17.06	17.20
3324	NASDAQ	HCKT	Wed, Apr 14, 2021	17.16	17.34	17.00	17.20
3323	NASDAQ	HCKT	Tue, Apr 13, 2021	17.41	17.81	17.04	17.22
3322	NASDAQ	HCKT	Mon, Apr 12, 2021	17.98	17.98	17.10	17.51
3321	NASDAQ	HCKT	Fri, Apr 9, 2021	18.40	18.40	17.71	17.78
3320	NASDAQ	HCKT	Thu, Apr 8, 2021	17.39	18.94	17.39	18.17
3319	NASDAQ	HCKT	Wed, Apr 7, 2021	17.27	17.64	17.09	17.36
3318	NASDAQ	HCKT	Tue, Apr 6, 2021	17.36	17.48	17.08	17.25
3317	NASDAQ	HCKT	Mon, Apr 5, 2021	16.97	17.62	16.91	17.52
3316	NASDAQ	HCKT	Thu, Apr 1, 2021	16.54	16.83	16.25	16.82
3315	NASDAQ	HCKT	Wed, Mar 31, 2021	16.20	16.45	16.03	16.39
3314	NASDAQ	HCKT	Tue, Mar 30, 2021	16.18	16.38	16.00	16.21
3313	NASDAQ	HCKT	Mon, Mar 29, 2021	16.35	16.53	16.14	16.15
3312	NASDAQ	HCKT	Fri, Mar 26, 2021	16.36	16.58	16.05	16.50
3311	NASDAQ	HCKT	Thu, Mar 25, 2021	15.96	16.35	15.58	16.20
3310	NASDAQ	HCKT	Wed, Mar 24, 2021	16.02	16.43	15.92	15.92
3309	NASDAQ	HCKT	Tue, Mar 23, 2021	16.46	16.46	15.76	15.97
3308	NASDAQ	HCKT	Mon, Mar 22, 2021	17.01	17.66	16.13	16.31
3307	NASDAQ	HCKT	Fri, Mar 19, 2021	17.37	17.57	17.06	17.44
3306	NASDAQ	HCKT	Thu, Mar 18, 2021	17.21	17.78	17.16	17.52
3305	NASDAQ	HCKT	Wed, Mar 17, 2021	17.02	17.46	17.01	17.43
3304	NASDAQ	HCKT	Tue, Mar 16, 2021	17.23	17.27	16.73	17.24
3303	NASDAQ	HCKT	Mon, Mar 15, 2021	17.10	17.41	17.00	17.32
3302	NASDAQ	HCKT	Fri, Mar 12, 2021	17.20	17.48	17.08	17.42
3301	NASDAQ	HCKT	Thu, Mar 11, 2021	17.30	17.40	17.00	17.17
3300	NASDAQ	HCKT	Wed, Mar 10, 2021	17.09	17.34	16.93	17.22
3299	NASDAQ	HCKT	Tue, Mar 9, 2021	17.31	17.45	16.96	16.96
3298	NASDAQ	HCKT	Mon, Mar 8, 2021	16.53	17.21	16.32	17.20
3297	NASDAQ	HCKT	Fri, Mar 5, 2021	16.62	16.62	15.87	16.49
3296	NASDAQ	HCKT	Thu, Mar 4, 2021	17.26	17.46	16.38	16.41
3295	NASDAQ	HCKT	Wed, Mar 3, 2021	17.21	17.34	16.92	17.25
3294	NASDAQ	HCKT	Tue, Mar 2, 2021	16.62	17.24	16.60	17.11
3293	NASDAQ	HCKT	Mon, Mar 1, 2021	16.02	16.92	15.72	16.77
3292	NASDAQ	HCKT	Fri, Feb 26, 2021	15.99	16.32	15.58	15.62
3291	NASDAQ	HCKT	Thu, Feb 25, 2021	16.52	16.69	16.02	16.05
3290	NASDAQ	HCKT	Wed, Feb 24, 2021	15.20	16.80	15.18	16.44
3289	NASDAQ	HCKT	Tue, Feb 23, 2021	14.71	15.02	14.25	14.86
3288	NASDAQ	HCKT	Mon, Feb 22, 2021	14.33	14.86	14.25	14.77
3287	NASDAQ	HCKT	Fri, Feb 19, 2021	14.57	14.71	14.36	14.42
3286	NASDAQ	HCKT	Thu, Feb 18, 2021	14.48	14.79	14.20	14.55
3285	NASDAQ	HCKT	Wed, Feb 17, 2021	14.70	14.95	14.50	14.51
3284	NASDAQ	HCKT	Tue, Feb 16, 2021	15.01	15.01	14.75	14.75
3283	NASDAQ	HCKT	Fri, Feb 12, 2021	15.08	15.14	14.85	14.91
3282	NASDAQ	HCKT	Thu, Feb 11, 2021	14.82	15.23	14.82	15.15
3281	NASDAQ	HCKT	Wed, Feb 10, 2021	15.12	15.25	14.72	14.80
3280	NASDAQ	HCKT	Tue, Feb 9, 2021	14.74	15.17	14.62	15.04
3279	NASDAQ	HCKT	Mon, Feb 8, 2021	14.57	14.75	14.45	14.73
3278	NASDAQ	HCKT	Fri, Feb 5, 2021	14.60	14.78	14.35	14.45
3277	NASDAQ	HCKT	Thu, Feb 4, 2021	14.19	14.50	14.15	14.50
3276	NASDAQ	HCKT	Wed, Feb 3, 2021	14.04	14.27	13.88	14.20
3275	NASDAQ	HCKT	Tue, Feb 2, 2021	14.10	14.20	13.73	14.12
3274	NASDAQ	HCKT	Mon, Feb 1, 2021	13.69	14.05	13.06	13.99
3273	NASDAQ	HCKT	Fri, Jan 29, 2021	14.25	14.28	13.59	13.62
3272	NASDAQ	HCKT	Thu, Jan 28, 2021	14.46	14.46	14.02	14.24
3271	NASDAQ	HCKT	Wed, Jan 27, 2021	14.28	14.63	14.28	14.31
3270	NASDAQ	HCKT	Tue, Jan 26, 2021	14.81	14.92	14.53	14.58
3269	NASDAQ	HCKT	Mon, Jan 25, 2021	14.67	14.75	14.50	14.66
3268	NASDAQ	HCKT	Fri, Jan 22, 2021	14.44	14.89	14.40	14.77
3267	NASDAQ	HCKT	Thu, Jan 21, 2021	14.65	14.67	14.49	14.55
3266	NASDAQ	HCKT	Wed, Jan 20, 2021	14.54	14.68	14.50	14.61
3265	NASDAQ	HCKT	Tue, Jan 19, 2021	14.50	14.81	14.40	14.53
3264	NASDAQ	HCKT	Fri, Jan 15, 2021	14.48	14.57	14.30	14.43
3263	NASDAQ	HCKT	Thu, Jan 14, 2021	14.75	14.80	14.54	14.60
3262	NASDAQ	HCKT	Wed, Jan 13, 2021	15.00	15.04	14.60	14.63
3261	NASDAQ	HCKT	Tue, Jan 12, 2021	14.83	14.97	14.64	14.95
3260	NASDAQ	HCKT	Mon, Jan 11, 2021	14.63	14.96	14.62	14.73
3259	NASDAQ	HCKT	Fri, Jan 8, 2021	14.77	14.89	14.46	14.74
3258	NASDAQ	HCKT	Thu, Jan 7, 2021	14.70	14.81	14.35	14.76
3257	NASDAQ	HCKT	Wed, Jan 6, 2021	14.43	14.81	14.40	14.69
3256	NASDAQ	HCKT	Tue, Jan 5, 2021	14.06	14.51	14.02	14.29
3255	NASDAQ	HCKT	Mon, Jan 4, 2021	14.37	14.42	14.00	14.05
3254	NASDAQ	HCKT	Thu, Dec 31, 2020	14.11	14.44	14.00	14.39
3253	NASDAQ	HCKT	Wed, Dec 30, 2020	14.05	14.14	13.97	14.00
3252	NASDAQ	HCKT	Tue, Dec 29, 2020	14.17	14.20	13.90	14.03
3251	NASDAQ	HCKT	Mon, Dec 28, 2020	14.26	14.26	13.98	14.08
3250	NASDAQ	HCKT	Thu, Dec 24, 2020	14.38	14.38	13.90	14.04
3249	NASDAQ	HCKT	Wed, Dec 23, 2020	14.17	14.37	13.96	14.03
3248	NASDAQ	HCKT	Tue, Dec 22, 2020	13.86	14.21	13.86	14.03
3247	NASDAQ	HCKT	Mon, Dec 21, 2020	13.95	14.09	13.70	13.87
3246	NASDAQ	HCKT	Fri, Dec 18, 2020	14.37	14.45	13.98	14.18
3245	NASDAQ	HCKT	Thu, Dec 17, 2020	14.31	14.53	14.17	14.28
3244	NASDAQ	HCKT	Wed, Dec 16, 2020	14.24	14.44	14.20	14.32
3243	NASDAQ	HCKT	Tue, Dec 15, 2020	13.99	14.28	13.82	14.19
3242	NASDAQ	HCKT	Mon, Dec 14, 2020	14.24	14.35	13.76	13.96
3241	NASDAQ	HCKT	Fri, Dec 11, 2020	14.21	14.39	13.95	14.07
3240	NASDAQ	HCKT	Thu, Dec 10, 2020	14.11	14.29	13.88	14.22
3239	NASDAQ	HCKT	Wed, Dec 9, 2020	14.35	14.51	14.16	14.24
3238	NASDAQ	HCKT	Tue, Dec 8, 2020	14.60	14.69	14.36	14.48
3237	NASDAQ	HCKT	Mon, Dec 7, 2020	14.77	14.84	14.53	14.68
3236	NASDAQ	HCKT	Fri, Dec 4, 2020	14.59	14.89	14.13	14.84
3235	NASDAQ	HCKT	Thu, Dec 3, 2020	14.49	14.57	14.30	14.49
3234	NASDAQ	HCKT	Wed, Dec 2, 2020	14.11	14.56	13.94	14.50
3233	NASDAQ	HCKT	Tue, Dec 1, 2020	14.33	14.51	14.06	14.19
3232	NASDAQ	HCKT	Mon, Nov 30, 2020	14.60	14.68	13.97	14.08
3231	NASDAQ	HCKT	Fri, Nov 27, 2020	14.81	14.81	14.45	14.59
3230	NASDAQ	HCKT	Wed, Nov 25, 2020	15.00	15.08	14.68	14.85
3229	NASDAQ	HCKT	Tue, Nov 24, 2020	15.03	15.15	14.79	14.99
3228	NASDAQ	HCKT	Mon, Nov 23, 2020	14.97	15.12	14.09	14.88
3227	NASDAQ	HCKT	Fri, Nov 20, 2020	14.98	15.05	14.73	14.81
3226	NASDAQ	HCKT	Thu, Nov 19, 2020	15.14	15.38	14.93	15.11
3225	NASDAQ	HCKT	Wed, Nov 18, 2020	15.51	15.64	15.27	15.27
3224	NASDAQ	HCKT	Tue, Nov 17, 2020	15.16	15.61	14.92	15.51
3223	NASDAQ	HCKT	Mon, Nov 16, 2020	15.44	15.53	15.11	15.33
3222	NASDAQ	HCKT	Fri, Nov 13, 2020	15.13	15.47	14.95	15.20
3221	NASDAQ	HCKT	Thu, Nov 12, 2020	15.19	15.34	14.90	15.06
3220	NASDAQ	HCKT	Wed, Nov 11, 2020	15.56	15.64	15.14	15.32
3219	NASDAQ	HCKT	Tue, Nov 10, 2020	15.02	15.59	14.87	15.49
3218	NASDAQ	HCKT	Mon, Nov 9, 2020	14.90	15.50	14.80	14.86
3217	NASDAQ	HCKT	Fri, Nov 6, 2020	14.39	14.66	14.34	14.50
3216	NASDAQ	HCKT	Thu, Nov 5, 2020	14.39	14.73	13.53	14.44
3215	NASDAQ	HCKT	Wed, Nov 4, 2020	14.40	14.64	14.02	14.41
3214	NASDAQ	HCKT	Tue, Nov 3, 2020	15.00	15.47	13.87	14.58
3213	NASDAQ	HCKT	Mon, Nov 2, 2020	12.99	13.15	12.92	13.10
3212	NASDAQ	HCKT	Fri, Oct 30, 2020	12.80	12.97	12.80	12.92
3211	NASDAQ	HCKT	Thu, Oct 29, 2020	12.68	12.99	12.67	12.83
3210	NASDAQ	HCKT	Wed, Oct 28, 2020	12.74	12.80	12.57	12.71
3209	NASDAQ	HCKT	Tue, Oct 27, 2020	13.04	13.18	12.75	12.99
3208	NASDAQ	HCKT	Mon, Oct 26, 2020	13.28	13.52	12.98	13.07
3207	NASDAQ	HCKT	Fri, Oct 23, 2020	13.54	13.60	13.40	13.50
3206	NASDAQ	HCKT	Thu, Oct 22, 2020	13.39	13.56	13.10	13.44
3205	NASDAQ	HCKT	Wed, Oct 21, 2020	13.27	13.49	13.19	13.33
3204	NASDAQ	HCKT	Tue, Oct 20, 2020	13.26	13.46	13.16	13.31
3203	NASDAQ	HCKT	Mon, Oct 19, 2020	13.08	13.32	12.35	13.21
3202	NASDAQ	HCKT	Fri, Oct 16, 2020	12.86	13.34	12.77	13.09
3201	NASDAQ	HCKT	Thu, Oct 15, 2020	12.34	12.90	12.34	12.88
3200	NASDAQ	HCKT	Wed, Oct 14, 2020	12.61	12.80	12.51	12.70
3199	NASDAQ	HCKT	Tue, Oct 13, 2020	12.54	12.62	12.43	12.60
3198	NASDAQ	HCKT	Mon, Oct 12, 2020	12.12	12.71	12.02	12.59
3197	NASDAQ	HCKT	Fri, Oct 9, 2020	12.26	12.41	11.91	12.13
3196	NASDAQ	HCKT	Thu, Oct 8, 2020	11.98	12.32	11.77	12.21
3195	NASDAQ	HCKT	Wed, Oct 7, 2020	11.81	12.18	11.71	11.93
3194	NASDAQ	HCKT	Tue, Oct 6, 2020	11.65	12.02	11.44	11.63
3193	NASDAQ	HCKT	Mon, Oct 5, 2020	11.49	11.68	11.42	11.61
3192	NASDAQ	HCKT	Fri, Oct 2, 2020	11.11	11.47	11.11	11.38
3191	NASDAQ	HCKT	Thu, Oct 1, 2020	11.19	11.44	11.05	11.38
3190	NASDAQ	HCKT	Wed, Sep 30, 2020	11.61	11.72	11.17	11.18
3189	NASDAQ	HCKT	Tue, Sep 29, 2020	11.59	11.66	11.45	11.58
3188	NASDAQ	HCKT	Mon, Sep 28, 2020	11.64	11.91	11.42	11.65
3187	NASDAQ	HCKT	Fri, Sep 25, 2020	11.46	11.57	11.46	11.50
3186	NASDAQ	HCKT	Thu, Sep 24, 2020	11.70	11.70	11.34	11.49
3185	NASDAQ	HCKT	Wed, Sep 23, 2020	12.22	12.32	11.80	11.83
3184	NASDAQ	HCKT	Tue, Sep 22, 2020	12.31	12.88	12.13	12.25
3183	NASDAQ	HCKT	Mon, Sep 21, 2020	12.52	12.56	11.95	12.19
3182	NASDAQ	HCKT	Fri, Sep 18, 2020	12.95	12.97	12.46	12.73
3181	NASDAQ	HCKT	Thu, Sep 17, 2020	12.04	13.06	12.04	12.83
3180	NASDAQ	HCKT	Wed, Sep 16, 2020	12.19	12.43	11.77	12.24
3179	NASDAQ	HCKT	Tue, Sep 15, 2020	11.97	12.23	11.92	12.16
3178	NASDAQ	HCKT	Mon, Sep 14, 2020	11.45	12.08	11.45	11.93
3177	NASDAQ	HCKT	Fri, Sep 11, 2020	11.49	11.51	11.35	11.39
3176	NASDAQ	HCKT	Thu, Sep 10, 2020	11.75	11.89	11.38	11.38
3175	NASDAQ	HCKT	Wed, Sep 9, 2020	11.90	12.04	11.70	11.72
3174	NASDAQ	HCKT	Tue, Sep 8, 2020	12.13	12.13	11.78	11.81
3173	NASDAQ	HCKT	Fri, Sep 4, 2020	12.36	12.36	11.92	12.02
3172	NASDAQ	HCKT	Thu, Sep 3, 2020	12.46	12.54	12.24	12.25
3171	NASDAQ	HCKT	Wed, Sep 2, 2020	12.38	12.62	12.33	12.43
3170	NASDAQ	HCKT	Tue, Sep 1, 2020	12.56	12.59	12.35	12.37
3169	NASDAQ	HCKT	Mon, Aug 31, 2020	12.81	12.86	12.58	12.61
3168	NASDAQ	HCKT	Fri, Aug 28, 2020	12.52	12.86	12.41	12.84
3167	NASDAQ	HCKT	Thu, Aug 27, 2020	12.64	12.64	12.45	12.51
3166	NASDAQ	HCKT	Wed, Aug 26, 2020	12.74	12.85	12.53	12.54
3165	NASDAQ	HCKT	Tue, Aug 25, 2020	12.74	12.78	12.53	12.74
3164	NASDAQ	HCKT	Mon, Aug 24, 2020	12.76	12.88	12.52	12.69
3163	NASDAQ	HCKT	Fri, Aug 21, 2020	12.83	13.17	12.55	12.67
3162	NASDAQ	HCKT	Thu, Aug 20, 2020	12.90	13.07	12.82	12.84
3161	NASDAQ	HCKT	Wed, Aug 19, 2020	13.03	13.25	12.90	13.05
3160	NASDAQ	HCKT	Tue, Aug 18, 2020	13.24	13.25	12.97	13.00
3159	NASDAQ	HCKT	Mon, Aug 17, 2020	13.29	13.35	13.15	13.25
3158	NASDAQ	HCKT	Fri, Aug 14, 2020	13.46	13.46	13.17	13.24
3157	NASDAQ	HCKT	Thu, Aug 13, 2020	13.70	13.78	13.47	13.50
3156	NASDAQ	HCKT	Wed, Aug 12, 2020	13.79	14.11	13.70	13.78
3155	NASDAQ	HCKT	Tue, Aug 11, 2020	13.73	13.89	13.51	13.65
3154	NASDAQ	HCKT	Mon, Aug 10, 2020	13.58	13.90	13.51	13.60
3153	NASDAQ	HCKT	Fri, Aug 7, 2020	13.38	13.55	13.27	13.54
3152	NASDAQ	HCKT	Thu, Aug 6, 2020	13.31	13.52	13.08	13.46
3151	NASDAQ	HCKT	Wed, Aug 5, 2020	13.93	14.34	13.26	13.40
3150	NASDAQ	HCKT	Tue, Aug 4, 2020	13.76	13.76	13.50	13.65
3149	NASDAQ	HCKT	Mon, Aug 3, 2020	13.85	13.85	13.52	13.67
3148	NASDAQ	HCKT	Fri, Jul 31, 2020	13.76	13.81	13.52	13.79
3147	NASDAQ	HCKT	Thu, Jul 30, 2020	13.74	13.90	13.58	13.85
3146	NASDAQ	HCKT	Wed, Jul 29, 2020	13.79	13.95	13.66	13.91
3145	NASDAQ	HCKT	Tue, Jul 28, 2020	13.78	13.87	13.63	13.70
3144	NASDAQ	HCKT	Mon, Jul 27, 2020	13.92	14.32	13.84	13.88
3143	NASDAQ	HCKT	Fri, Jul 24, 2020	14.41	14.44	13.90	13.92
3142	NASDAQ	HCKT	Thu, Jul 23, 2020	14.37	14.50	14.11	14.42
3141	NASDAQ	HCKT	Wed, Jul 22, 2020	14.03	14.39	14.03	14.37
3140	NASDAQ	HCKT	Tue, Jul 21, 2020	14.11	14.25	14.00	14.12
3139	NASDAQ	HCKT	Mon, Jul 20, 2020	13.90	13.96	13.69	13.86
3138	NASDAQ	HCKT	Fri, Jul 17, 2020	13.79	14.03	13.65	13.76
3137	NASDAQ	HCKT	Thu, Jul 16, 2020	13.96	14.04	13.65	13.84
3136	NASDAQ	HCKT	Wed, Jul 15, 2020	13.80	14.10	13.76	13.96
3135	NASDAQ	HCKT	Tue, Jul 14, 2020	13.10	13.54	13.10	13.54
3134	NASDAQ	HCKT	Mon, Jul 13, 2020	13.52	13.55	13.12	13.13
3133	NASDAQ	HCKT	Fri, Jul 10, 2020	13.18	13.42	12.85	13.34
3132	NASDAQ	HCKT	Thu, Jul 9, 2020	12.96	13.31	12.73	12.84
3131	NASDAQ	HCKT	Wed, Jul 8, 2020	13.01	13.46	12.86	12.96
3130	NASDAQ	HCKT	Tue, Jul 7, 2020	13.40	13.50	13.04	13.06
3129	NASDAQ	HCKT	Mon, Jul 6, 2020	13.65	13.78	13.43	13.55
3128	NASDAQ	HCKT	Thu, Jul 2, 2020	13.64	13.77	13.33	13.38
3127	NASDAQ	HCKT	Wed, Jul 1, 2020	13.76	13.80	13.26	13.40
3126	NASDAQ	HCKT	Tue, Jun 30, 2020	13.46	13.71	13.28	13.54
3125	NASDAQ	HCKT	Mon, Jun 29, 2020	12.62	13.74	12.62	13.53
3124	NASDAQ	HCKT	Fri, Jun 26, 2020	13.23	13.48	12.50	12.51
3123	NASDAQ	HCKT	Thu, Jun 25, 2020	13.29	13.67	12.94	13.42
3122	NASDAQ	HCKT	Wed, Jun 24, 2020	13.57	13.76	13.33	13.38
3121	NASDAQ	HCKT	Tue, Jun 23, 2020	13.97	14.00	13.59	13.76
3120	NASDAQ	HCKT	Mon, Jun 22, 2020	13.49	13.85	13.35	13.77
3119	NASDAQ	HCKT	Fri, Jun 19, 2020	13.97	14.11	13.28	13.58
3118	NASDAQ	HCKT	Thu, Jun 18, 2020	13.71	13.96	13.56	13.77
3117	NASDAQ	HCKT	Wed, Jun 17, 2020	14.22	14.25	13.60	13.81
3116	NASDAQ	HCKT	Tue, Jun 16, 2020	14.21	14.60	13.90	14.19
3115	NASDAQ	HCKT	Mon, Jun 15, 2020	13.23	13.89	13.21	13.79
3114	NASDAQ	HCKT	Fri, Jun 12, 2020	14.05	14.17	13.32	13.55
3113	NASDAQ	HCKT	Thu, Jun 11, 2020	14.20	14.30	13.56	13.59
3112	NASDAQ	HCKT	Wed, Jun 10, 2020	14.75	14.94	14.42	14.70
3111	NASDAQ	HCKT	Tue, Jun 9, 2020	14.87	15.31	14.56	14.68
3110	NASDAQ	HCKT	Mon, Jun 8, 2020	15.12	15.38	14.93	15.09
3109	NASDAQ	HCKT	Fri, Jun 5, 2020	14.94	15.12	14.64	14.92
3108	NASDAQ	HCKT	Thu, Jun 4, 2020	14.38	14.70	14.27	14.47
3107	NASDAQ	HCKT	Wed, Jun 3, 2020	14.33	14.58	14.14	14.46
3106	NASDAQ	HCKT	Tue, Jun 2, 2020	13.84	14.33	13.78	14.10
3105	NASDAQ	HCKT	Mon, Jun 1, 2020	13.84	14.15	13.66	13.68
3104	NASDAQ	HCKT	Fri, May 29, 2020	14.26	14.26	13.63	13.79
3103	NASDAQ	HCKT	Thu, May 28, 2020	15.05	15.24	14.20	14.31
3102	NASDAQ	HCKT	Wed, May 27, 2020	14.57	14.86	14.03	14.79
3101	NASDAQ	HCKT	Tue, May 26, 2020	13.34	14.37	13.34	14.19
3100	NASDAQ	HCKT	Fri, May 22, 2020	13.60	13.91	13.25	13.48
3099	NASDAQ	HCKT	Thu, May 21, 2020	13.60	13.94	13.60	13.75
3098	NASDAQ	HCKT	Wed, May 20, 2020	13.33	13.75	13.28	13.59
3097	NASDAQ	HCKT	Tue, May 19, 2020	13.26	13.65	13.17	13.18
3096	NASDAQ	HCKT	Mon, May 18, 2020	13.02	13.43	13.02	13.26
3095	NASDAQ	HCKT	Fri, May 15, 2020	11.74	12.80	11.71	12.74
3094	NASDAQ	HCKT	Thu, May 14, 2020	11.75	12.01	11.43	11.79
3093	NASDAQ	HCKT	Wed, May 13, 2020	12.27	12.28	11.85	12.02
3092	NASDAQ	HCKT	Tue, May 12, 2020	12.57	12.71	12.32	12.35
3091	NASDAQ	HCKT	Mon, May 11, 2020	13.90	13.90	12.71	12.73
3090	NASDAQ	HCKT	Fri, May 8, 2020	13.42	14.19	13.32	14.12
3089	NASDAQ	HCKT	Thu, May 7, 2020	13.02	13.57	12.92	13.11
3088	NASDAQ	HCKT	Wed, May 6, 2020	14.30	14.50	12.57	12.83
3087	NASDAQ	HCKT	Tue, May 5, 2020	14.92	15.31	14.49	14.52
3086	NASDAQ	HCKT	Mon, May 4, 2020	14.61	15.20	14.26	15.07
3085	NASDAQ	HCKT	Fri, May 1, 2020	14.48	14.62	14.08	14.46
3084	NASDAQ	HCKT	Thu, Apr 30, 2020	15.55	15.78	14.78	14.83
3083	NASDAQ	HCKT	Wed, Apr 29, 2020	15.42	15.84	15.34	15.76
3082	NASDAQ	HCKT	Tue, Apr 28, 2020	14.94	15.30	14.81	15.02
3081	NASDAQ	HCKT	Mon, Apr 27, 2020	14.50	15.05	14.40	14.76
3080	NASDAQ	HCKT	Fri, Apr 24, 2020	14.40	14.51	14.12	14.38
3079	NASDAQ	HCKT	Thu, Apr 23, 2020	14.17	14.50	14.11	14.38
3078	NASDAQ	HCKT	Wed, Apr 22, 2020	14.10	14.27	13.96	14.02
3077	NASDAQ	HCKT	Tue, Apr 21, 2020	14.03	14.27	13.60	13.90
3076	NASDAQ	HCKT	Mon, Apr 20, 2020	14.06	14.28	13.75	14.03
3075	NASDAQ	HCKT	Fri, Apr 17, 2020	13.87	14.40	13.64	14.36
3074	NASDAQ	HCKT	Thu, Apr 16, 2020	14.12	14.50	13.30	13.49
3073	NASDAQ	HCKT	Wed, Apr 15, 2020	13.81	14.31	13.57	14.10
3072	NASDAQ	HCKT	Tue, Apr 14, 2020	14.86	14.86	14.05	14.25
3071	NASDAQ	HCKT	Mon, Apr 13, 2020	14.66	14.88	14.33	14.44
3070	NASDAQ	HCKT	Thu, Apr 9, 2020	14.01	14.90	14.01	14.78
3069	NASDAQ	HCKT	Wed, Apr 8, 2020	13.03	13.88	12.94	13.74
3068	NASDAQ	HCKT	Tue, Apr 7, 2020	13.06	13.58	12.61	12.82
3067	NASDAQ	HCKT	Mon, Apr 6, 2020	12.70	12.80	12.14	12.71
3066	NASDAQ	HCKT	Fri, Apr 3, 2020	12.35	12.59	12.12	12.37
3065	NASDAQ	HCKT	Thu, Apr 2, 2020	12.17	12.52	11.77	12.39
3064	NASDAQ	HCKT	Wed, Apr 1, 2020	12.34	12.55	12.08	12.20
3063	NASDAQ	HCKT	Tue, Mar 31, 2020	12.55	12.99	12.47	12.72
3062	NASDAQ	HCKT	Mon, Mar 30, 2020	12.15	12.56	11.87	12.54
3061	NASDAQ	HCKT	Fri, Mar 27, 2020	11.88	12.44	11.48	12.22
3060	NASDAQ	HCKT	Thu, Mar 26, 2020	11.12	12.41	11.09	12.33
3059	NASDAQ	HCKT	Wed, Mar 25, 2020	10.95	11.49	10.79	11.04
3058	NASDAQ	HCKT	Tue, Mar 24, 2020	10.84	11.78	10.36	11.06
3057	NASDAQ	HCKT	Mon, Mar 23, 2020	10.16	10.99	9.90	10.93
3056	NASDAQ	HCKT	Fri, Mar 20, 2020	10.69	11.10	9.98	10.02
3055	NASDAQ	HCKT	Thu, Mar 19, 2020	9.58	10.99	9.50	10.68
3054	NASDAQ	HCKT	Wed, Mar 18, 2020	9.94	10.57	9.54	9.68
3053	NASDAQ	HCKT	Tue, Mar 17, 2020	9.96	10.70	9.80	10.54
3052	NASDAQ	HCKT	Mon, Mar 16, 2020	10.37	11.00	9.80	9.94
3051	NASDAQ	HCKT	Fri, Mar 13, 2020	12.92	13.34	11.99	12.16
3050	NASDAQ	HCKT	Thu, Mar 12, 2020	13.40	13.51	12.60	12.74
3049	NASDAQ	HCKT	Wed, Mar 11, 2020	14.48	14.68	14.08	14.16
3048	NASDAQ	HCKT	Tue, Mar 10, 2020	15.04	15.07	14.27	14.78
3047	NASDAQ	HCKT	Mon, Mar 9, 2020	14.71	15.12	14.44	14.66
3046	NASDAQ	HCKT	Fri, Mar 6, 2020	15.28	15.88	15.28	15.79
3045	NASDAQ	HCKT	Thu, Mar 5, 2020	15.69	15.88	15.50	15.65
3044	NASDAQ	HCKT	Wed, Mar 4, 2020	15.91	16.08	15.55	16.06
3043	NASDAQ	HCKT	Tue, Mar 3, 2020	15.99	16.20	15.54	15.66
3042	NASDAQ	HCKT	Mon, Mar 2, 2020	15.44	16.00	15.26	15.99
3041	NASDAQ	HCKT	Fri, Feb 28, 2020	15.06	15.74	15.05	15.40
3040	NASDAQ	HCKT	Thu, Feb 27, 2020	15.71	16.16	15.44	15.48
3039	NASDAQ	HCKT	Wed, Feb 26, 2020	16.11	16.22	16.01	16.02
3038	NASDAQ	HCKT	Tue, Feb 25, 2020	16.65	16.65	16.00	16.07
3037	NASDAQ	HCKT	Mon, Feb 24, 2020	16.83	16.88	16.37	16.67
3036	NASDAQ	HCKT	Fri, Feb 21, 2020	17.46	17.61	17.02	17.10
3035	NASDAQ	HCKT	Thu, Feb 20, 2020	17.95	18.07	17.28	17.43
3034	NASDAQ	HCKT	Wed, Feb 19, 2020	18.00	18.90	16.05	17.96
3033	NASDAQ	HCKT	Tue, Feb 18, 2020	15.61	15.72	14.88	15.11
3032	NASDAQ	HCKT	Fri, Feb 14, 2020	15.74	15.79	15.55	15.62
3031	NASDAQ	HCKT	Thu, Feb 13, 2020	15.37	15.83	15.37	15.79
3030	NASDAQ	HCKT	Wed, Feb 12, 2020	15.82	15.89	15.33	15.43
3029	NASDAQ	HCKT	Tue, Feb 11, 2020	15.70	15.94	15.70	15.78
3028	NASDAQ	HCKT	Mon, Feb 10, 2020	15.55	15.88	15.54	15.71
3027	NASDAQ	HCKT	Fri, Feb 7, 2020	15.70	15.75	15.50	15.55
3026	NASDAQ	HCKT	Thu, Feb 6, 2020	15.87	15.98	15.65	15.73
3025	NASDAQ	HCKT	Wed, Feb 5, 2020	15.84	15.94	15.75	15.87
3024	NASDAQ	HCKT	Tue, Feb 4, 2020	15.73	15.85	15.70	15.72
3023	NASDAQ	HCKT	Mon, Feb 3, 2020	15.58	15.76	15.50	15.65
3022	NASDAQ	HCKT	Fri, Jan 31, 2020	15.79	15.89	15.32	15.46
3021	NASDAQ	HCKT	Thu, Jan 30, 2020	15.90	15.99	15.71	15.84
3020	NASDAQ	HCKT	Wed, Jan 29, 2020	16.27	16.29	15.97	16.05
3019	NASDAQ	HCKT	Tue, Jan 28, 2020	16.35	16.47	16.28	16.30
3018	NASDAQ	HCKT	Mon, Jan 27, 2020	16.39	16.50	16.19	16.28
3017	NASDAQ	HCKT	Fri, Jan 24, 2020	16.90	16.92	16.57	16.60
3016	NASDAQ	HCKT	Thu, Jan 23, 2020	16.79	16.94	16.72	16.86
3015	NASDAQ	HCKT	Wed, Jan 22, 2020	16.90	16.90	16.75	16.79
3014	NASDAQ	HCKT	Tue, Jan 21, 2020	16.97	17.00	16.63	16.85
3013	NASDAQ	HCKT	Fri, Jan 17, 2020	17.08	17.10	16.80	17.07
3012	NASDAQ	HCKT	Thu, Jan 16, 2020	16.86	17.22	16.84	17.00
3011	NASDAQ	HCKT	Wed, Jan 15, 2020	16.65	16.85	16.56	16.70
3010	NASDAQ	HCKT	Tue, Jan 14, 2020	16.51	16.84	16.49	16.62
3009	NASDAQ	HCKT	Mon, Jan 13, 2020	16.54	16.67	16.48	16.48
3008	NASDAQ	HCKT	Fri, Jan 10, 2020	16.53	16.54	16.38	16.47
3007	NASDAQ	HCKT	Thu, Jan 9, 2020	16.31	16.55	16.30	16.49
3006	NASDAQ	HCKT	Wed, Jan 8, 2020	16.31	16.55	16.19	16.30
3005	NASDAQ	HCKT	Tue, Jan 7, 2020	16.36	16.38	16.14	16.29
3004	NASDAQ	HCKT	Mon, Jan 6, 2020	16.19	16.46	15.96	16.38
3003	NASDAQ	HCKT	Fri, Jan 3, 2020	15.94	16.28	15.94	16.26
3002	NASDAQ	HCKT	Thu, Jan 2, 2020	16.17	16.23	15.75	16.06
3001	NASDAQ	HCKT	Tue, Dec 31, 2019	15.88	16.19	15.88	16.14
3000	NASDAQ	HCKT	Mon, Dec 30, 2019	15.93	16.26	15.78	15.88
2999	NASDAQ	HCKT	Fri, Dec 27, 2019	15.95	16.00	15.83	15.90
2998	NASDAQ	HCKT	Thu, Dec 26, 2019	15.81	16.13	15.76	15.95
2997	NASDAQ	HCKT	Tue, Dec 24, 2019	15.68	15.82	15.51	15.79
2996	NASDAQ	HCKT	Mon, Dec 23, 2019	15.87	16.04	15.42	15.70
2995	NASDAQ	HCKT	Fri, Dec 20, 2019	15.84	15.91	15.64	15.84
2994	NASDAQ	HCKT	Thu, Dec 19, 2019	15.81	15.88	15.63	15.81
2993	NASDAQ	HCKT	Wed, Dec 18, 2019	16.01	16.07	15.72	15.96
2992	NASDAQ	HCKT	Tue, Dec 17, 2019	15.58	15.99	15.57	15.98
2991	NASDAQ	HCKT	Mon, Dec 16, 2019	15.56	15.79	15.53	15.57
2990	NASDAQ	HCKT	Fri, Dec 13, 2019	15.52	15.64	15.35	15.49
2989	NASDAQ	HCKT	Thu, Dec 12, 2019	15.42	15.77	15.42	15.53
2988	NASDAQ	HCKT	Wed, Dec 11, 2019	15.28	15.49	15.14	15.39
2987	NASDAQ	HCKT	Tue, Dec 10, 2019	15.22	15.38	15.17	15.29
2986	NASDAQ	HCKT	Mon, Dec 9, 2019	15.26	15.37	15.18	15.24
2985	NASDAQ	HCKT	Fri, Dec 6, 2019	15.28	15.39	15.09	15.27
2984	NASDAQ	HCKT	Thu, Dec 5, 2019	15.13	15.29	15.11	15.20
2983	NASDAQ	HCKT	Wed, Dec 4, 2019	15.27	15.39	15.13	15.17
2982	NASDAQ	HCKT	Tue, Dec 3, 2019	15.24	15.31	15.20	15.25
2981	NASDAQ	HCKT	Mon, Dec 2, 2019	15.31	15.41	15.18	15.25
2980	NASDAQ	HCKT	Fri, Nov 29, 2019	15.40	15.50	15.33	15.33
2979	NASDAQ	HCKT	Wed, Nov 27, 2019	15.44	15.70	15.39	15.40
2978	NASDAQ	HCKT	Tue, Nov 26, 2019	15.33	15.55	15.31	15.35
2977	NASDAQ	HCKT	Mon, Nov 25, 2019	15.25	15.49	15.23	15.34
2976	NASDAQ	HCKT	Fri, Nov 22, 2019	15.26	15.33	15.23	15.26
2975	NASDAQ	HCKT	Thu, Nov 21, 2019	15.35	15.35	15.14	15.28
2974	NASDAQ	HCKT	Wed, Nov 20, 2019	15.34	15.50	15.25	15.34
2973	NASDAQ	HCKT	Tue, Nov 19, 2019	15.32	15.42	15.23	15.35
2972	NASDAQ	HCKT	Mon, Nov 18, 2019	15.24	15.38	15.21	15.31
2971	NASDAQ	HCKT	Fri, Nov 15, 2019	15.49	15.49	15.18	15.35
2970	NASDAQ	HCKT	Thu, Nov 14, 2019	15.25	15.45	15.18	15.38
2969	NASDAQ	HCKT	Wed, Nov 13, 2019	15.27	15.43	15.25	15.33
2968	NASDAQ	HCKT	Tue, Nov 12, 2019	15.38	15.43	15.31	15.35
2967	NASDAQ	HCKT	Mon, Nov 11, 2019	15.30	15.41	15.14	15.36
2966	NASDAQ	HCKT	Fri, Nov 8, 2019	15.26	15.47	15.24	15.30
2965	NASDAQ	HCKT	Thu, Nov 7, 2019	15.15	15.63	15.15	15.28
2964	NASDAQ	HCKT	Wed, Nov 6, 2019	16.70	16.86	14.54	15.26
2963	NASDAQ	HCKT	Tue, Nov 5, 2019	17.50	17.71	17.50	17.60
2962	NASDAQ	HCKT	Mon, Nov 4, 2019	17.41	17.50	17.31	17.48
2961	NASDAQ	HCKT	Fri, Nov 1, 2019	16.97	17.37	16.96	17.35
2960	NASDAQ	HCKT	Thu, Oct 31, 2019	16.95	17.00	16.80	16.91
2959	NASDAQ	HCKT	Wed, Oct 30, 2019	16.79	16.99	16.71	16.95
2958	NASDAQ	HCKT	Tue, Oct 29, 2019	16.75	16.89	16.69	16.79
2957	NASDAQ	HCKT	Mon, Oct 28, 2019	16.60	16.84	16.60	16.76
2956	NASDAQ	HCKT	Fri, Oct 25, 2019	16.47	16.57	16.41	16.51
2955	NASDAQ	HCKT	Thu, Oct 24, 2019	16.66	16.66	16.34	16.51
2954	NASDAQ	HCKT	Wed, Oct 23, 2019	16.43	16.71	16.43	16.71
2953	NASDAQ	HCKT	Tue, Oct 22, 2019	16.49	16.58	16.35	16.45
2952	NASDAQ	HCKT	Mon, Oct 21, 2019	16.19	16.56	16.19	16.54
2951	NASDAQ	HCKT	Fri, Oct 18, 2019	16.17	16.24	16.07	16.17
2950	NASDAQ	HCKT	Thu, Oct 17, 2019	16.24	16.35	16.15	16.28
2949	NASDAQ	HCKT	Wed, Oct 16, 2019	16.27	16.38	15.98	16.15
2948	NASDAQ	HCKT	Tue, Oct 15, 2019	16.20	16.39	16.16	16.36
2947	NASDAQ	HCKT	Mon, Oct 14, 2019	16.29	16.30	16.10	16.14
2946	NASDAQ	HCKT	Fri, Oct 11, 2019	16.06	16.49	16.04	16.33
2945	NASDAQ	HCKT	Thu, Oct 10, 2019	15.77	15.94	15.67	15.91
2944	NASDAQ	HCKT	Wed, Oct 9, 2019	15.99	16.08	15.70	15.71
2943	NASDAQ	HCKT	Tue, Oct 8, 2019	16.10	16.10	15.82	15.84
2942	NASDAQ	HCKT	Mon, Oct 7, 2019	16.38	16.42	16.19	16.21
2941	NASDAQ	HCKT	Fri, Oct 4, 2019	16.33	16.46	16.21	16.38
2940	NASDAQ	HCKT	Thu, Oct 3, 2019	16.36	16.47	16.19	16.36
2939	NASDAQ	HCKT	Wed, Oct 2, 2019	16.12	16.47	16.06	16.45
2938	NASDAQ	HCKT	Tue, Oct 1, 2019	16.50	16.69	16.16	16.17
2937	NASDAQ	HCKT	Mon, Sep 30, 2019	16.69	16.78	16.44	16.46
2936	NASDAQ	HCKT	Fri, Sep 27, 2019	16.99	16.99	16.62	16.69
2935	NASDAQ	HCKT	Thu, Sep 26, 2019	17.03	17.10	16.76	16.88
2934	NASDAQ	HCKT	Wed, Sep 25, 2019	16.95	17.06	16.81	17.04
2933	NASDAQ	HCKT	Tue, Sep 24, 2019	17.02	17.20	16.97	16.99
2932	NASDAQ	HCKT	Mon, Sep 23, 2019	17.08	17.19	16.97	17.02
2931	NASDAQ	HCKT	Fri, Sep 20, 2019	16.97	17.22	16.95	17.20
2930	NASDAQ	HCKT	Thu, Sep 19, 2019	17.18	17.30	16.89	16.97
2929	NASDAQ	HCKT	Wed, Sep 18, 2019	16.99	17.35	16.93	17.10
2928	NASDAQ	HCKT	Tue, Sep 17, 2019	16.60	16.98	16.60	16.97
2927	NASDAQ	HCKT	Mon, Sep 16, 2019	16.43	16.78	16.41	16.65
2926	NASDAQ	HCKT	Fri, Sep 13, 2019	16.69	17.00	16.51	16.52
2925	NASDAQ	HCKT	Thu, Sep 12, 2019	16.66	16.84	16.51	16.63
2924	NASDAQ	HCKT	Wed, Sep 11, 2019	16.48	16.92	16.39	16.61
2923	NASDAQ	HCKT	Tue, Sep 10, 2019	16.31	16.59	16.16	16.37
2922	NASDAQ	HCKT	Mon, Sep 9, 2019	16.14	16.45	16.04	16.30
2921	NASDAQ	HCKT	Fri, Sep 6, 2019	16.38	16.42	16.13	16.16
2920	NASDAQ	HCKT	Thu, Sep 5, 2019	16.30	16.65	16.29	16.29
2919	NASDAQ	HCKT	Wed, Sep 4, 2019	16.34	16.37	16.12	16.21
2918	NASDAQ	HCKT	Tue, Sep 3, 2019	15.96	16.29	15.96	16.19
2917	NASDAQ	HCKT	Fri, Aug 30, 2019	16.30	16.35	16.07	16.13
2916	NASDAQ	HCKT	Thu, Aug 29, 2019	16.24	16.40	16.24	16.31
2915	NASDAQ	HCKT	Wed, Aug 28, 2019	15.85	16.15	15.85	16.07
2914	NASDAQ	HCKT	Tue, Aug 27, 2019	16.11	16.25	15.83	15.92
2913	NASDAQ	HCKT	Mon, Aug 26, 2019	15.87	16.06	15.71	16.06
2912	NASDAQ	HCKT	Fri, Aug 23, 2019	16.02	16.13	15.65	15.68
2911	NASDAQ	HCKT	Thu, Aug 22, 2019	16.21	16.30	16.10	16.10
2910	NASDAQ	HCKT	Wed, Aug 21, 2019	16.34	16.38	16.21	16.23
2909	NASDAQ	HCKT	Tue, Aug 20, 2019	16.27	16.35	16.06	16.22
2908	NASDAQ	HCKT	Mon, Aug 19, 2019	16.21	16.42	16.12	16.30
2907	NASDAQ	HCKT	Fri, Aug 16, 2019	15.89	16.06	15.84	16.02
2906	NASDAQ	HCKT	Thu, Aug 15, 2019	15.75	16.12	15.74	15.80
2905	NASDAQ	HCKT	Wed, Aug 14, 2019	16.01	16.01	15.59	15.73
2904	NASDAQ	HCKT	Tue, Aug 13, 2019	16.07	16.38	16.07	16.14
2903	NASDAQ	HCKT	Mon, Aug 12, 2019	15.96	16.15	15.93	16.09
2902	NASDAQ	HCKT	Fri, Aug 9, 2019	16.40	16.40	16.09	16.14
2901	NASDAQ	HCKT	Thu, Aug 8, 2019	16.54	16.69	16.46	16.49
2900	NASDAQ	HCKT	Wed, Aug 7, 2019	16.70	16.74	15.59	16.28
2899	NASDAQ	HCKT	Tue, Aug 6, 2019	15.84	16.09	15.69	16.02
2898	NASDAQ	HCKT	Mon, Aug 5, 2019	16.09	16.09	15.67	15.84
2897	NASDAQ	HCKT	Fri, Aug 2, 2019	16.23	16.36	16.10	16.32
2896	NASDAQ	HCKT	Thu, Aug 1, 2019	16.41	16.66	16.32	16.35
2895	NASDAQ	HCKT	Wed, Jul 31, 2019	16.53	16.87	16.30	16.42
2894	NASDAQ	HCKT	Tue, Jul 30, 2019	16.57	16.70	16.47	16.53
2893	NASDAQ	HCKT	Mon, Jul 29, 2019	16.85	16.85	16.55	16.59
2892	NASDAQ	HCKT	Fri, Jul 26, 2019	16.46	16.93	16.38	16.85
2891	NASDAQ	HCKT	Thu, Jul 25, 2019	16.31	16.62	16.09	16.44
2890	NASDAQ	HCKT	Wed, Jul 24, 2019	16.36	16.74	16.04	16.70
2889	NASDAQ	HCKT	Tue, Jul 23, 2019	16.27	16.45	16.27	16.42
2888	NASDAQ	HCKT	Mon, Jul 22, 2019	16.49	16.54	16.24	16.28
2887	NASDAQ	HCKT	Fri, Jul 19, 2019	16.63	16.70	16.49	16.50
2886	NASDAQ	HCKT	Thu, Jul 18, 2019	16.57	16.70	16.50	16.68
2885	NASDAQ	HCKT	Wed, Jul 17, 2019	16.69	16.71	16.51	16.57
2884	NASDAQ	HCKT	Tue, Jul 16, 2019	16.85	16.87	16.65	16.70
2883	NASDAQ	HCKT	Mon, Jul 15, 2019	16.75	16.89	16.59	16.87
2882	NASDAQ	HCKT	Fri, Jul 12, 2019	16.51	16.78	16.44	16.69
2881	NASDAQ	HCKT	Thu, Jul 11, 2019	16.49	16.60	16.30	16.56
2880	NASDAQ	HCKT	Wed, Jul 10, 2019	16.45	16.54	16.32	16.50
2879	NASDAQ	HCKT	Tue, Jul 9, 2019	16.35	16.42	16.23	16.39
2878	NASDAQ	HCKT	Mon, Jul 8, 2019	16.53	16.70	16.38	16.47
2877	NASDAQ	HCKT	Fri, Jul 5, 2019	16.53	16.71	16.41	16.68
2876	NASDAQ	HCKT	Wed, Jul 3, 2019	16.70	16.79	16.63	16.73
2875	NASDAQ	HCKT	Tue, Jul 2, 2019	16.91	16.91	16.51	16.63
2874	NASDAQ	HCKT	Mon, Jul 1, 2019	16.87	16.92	16.66	16.91
2873	NASDAQ	HCKT	Fri, Jun 28, 2019	16.54	16.90	16.52	16.79
2872	NASDAQ	HCKT	Thu, Jun 27, 2019	16.49	16.60	16.25	16.51
2871	NASDAQ	HCKT	Wed, Jun 26, 2019	16.41	16.67	16.33	16.57
2870	NASDAQ	HCKT	Tue, Jun 25, 2019	16.57	16.65	16.20	16.34
2869	NASDAQ	HCKT	Mon, Jun 24, 2019	16.83	16.88	16.44	16.50
2868	NASDAQ	HCKT	Fri, Jun 21, 2019	17.09	17.09	16.80	16.80
2867	NASDAQ	HCKT	Thu, Jun 20, 2019	17.46	17.46	17.14	17.17
2866	NASDAQ	HCKT	Wed, Jun 19, 2019	17.20	17.39	17.12	17.30
2865	NASDAQ	HCKT	Tue, Jun 18, 2019	17.27	17.47	17.15	17.18
2864	NASDAQ	HCKT	Mon, Jun 17, 2019	17.29	17.41	16.99	17.14
2863	NASDAQ	HCKT	Fri, Jun 14, 2019	17.21	17.54	17.08	17.29
2862	NASDAQ	HCKT	Thu, Jun 13, 2019	17.33	17.40	17.02	17.19
2861	NASDAQ	HCKT	Wed, Jun 12, 2019	17.30	17.30	17.05	17.22
2860	NASDAQ	HCKT	Tue, Jun 11, 2019	17.36	17.38	17.11	17.25
2859	NASDAQ	HCKT	Mon, Jun 10, 2019	17.17	17.26	16.97	17.25
2858	NASDAQ	HCKT	Fri, Jun 7, 2019	16.32	17.00	16.28	16.98
2857	NASDAQ	HCKT	Thu, Jun 6, 2019	16.33	16.43	16.11	16.24
2856	NASDAQ	HCKT	Wed, Jun 5, 2019	16.05	16.53	16.05	16.29
2855	NASDAQ	HCKT	Tue, Jun 4, 2019	15.91	16.18	15.86	16.09
2854	NASDAQ	HCKT	Mon, Jun 3, 2019	16.14	16.14	15.73	15.80
2853	NASDAQ	HCKT	Fri, May 31, 2019	15.89	16.16	15.84	16.09
2852	NASDAQ	HCKT	Thu, May 30, 2019	15.93	16.15	15.93	16.03
2851	NASDAQ	HCKT	Wed, May 29, 2019	16.03	16.11	15.93	15.98
2850	NASDAQ	HCKT	Tue, May 28, 2019	16.26	16.31	16.05	16.05
2849	NASDAQ	HCKT	Fri, May 24, 2019	16.28	16.38	16.16	16.23
2848	NASDAQ	HCKT	Thu, May 23, 2019	16.28	16.39	16.08	16.19
2847	NASDAQ	HCKT	Wed, May 22, 2019	16.35	16.49	16.31	16.34
2846	NASDAQ	HCKT	Tue, May 21, 2019	16.16	16.47	16.16	16.35
2845	NASDAQ	HCKT	Mon, May 20, 2019	16.13	16.38	16.10	16.15
2844	NASDAQ	HCKT	Fri, May 17, 2019	16.28	16.64	16.18	16.18
2843	NASDAQ	HCKT	Thu, May 16, 2019	16.40	16.57	16.34	16.49
2842	NASDAQ	HCKT	Wed, May 15, 2019	16.11	16.41	16.07	16.30
2841	NASDAQ	HCKT	Tue, May 14, 2019	16.14	16.30	16.08	16.18
2840	NASDAQ	HCKT	Mon, May 13, 2019	16.10	16.27	15.96	16.12
2839	NASDAQ	HCKT	Fri, May 10, 2019	16.16	16.37	15.93	16.26
2838	NASDAQ	HCKT	Thu, May 9, 2019	16.48	16.50	15.95	16.15
2837	NASDAQ	HCKT	Wed, May 8, 2019	15.56	17.26	15.56	16.60
2836	NASDAQ	HCKT	Tue, May 7, 2019	15.71	15.85	15.52	15.55
2835	NASDAQ	HCKT	Mon, May 6, 2019	15.50	15.94	15.38	15.84
2834	NASDAQ	HCKT	Fri, May 3, 2019	15.58	15.77	15.54	15.60
2833	NASDAQ	HCKT	Thu, May 2, 2019	15.48	15.73	15.35	15.54
2832	NASDAQ	HCKT	Wed, May 1, 2019	15.39	15.65	15.32	15.50
2831	NASDAQ	HCKT	Tue, Apr 30, 2019	15.42	15.53	15.32	15.35
2830	NASDAQ	HCKT	Mon, Apr 29, 2019	15.47	15.63	15.39	15.43
2829	NASDAQ	HCKT	Fri, Apr 26, 2019	15.40	15.49	15.37	15.47
2828	NASDAQ	HCKT	Thu, Apr 25, 2019	15.47	15.72	15.16	15.34
2827	NASDAQ	HCKT	Wed, Apr 24, 2019	15.49	15.67	15.43	15.46
2826	NASDAQ	HCKT	Tue, Apr 23, 2019	15.30	15.70	15.30	15.50
2825	NASDAQ	HCKT	Mon, Apr 22, 2019	15.23	15.38	15.19	15.29
2824	NASDAQ	HCKT	Thu, Apr 18, 2019	15.24	15.53	15.20	15.29
2823	NASDAQ	HCKT	Wed, Apr 17, 2019	15.45	15.58	15.21	15.27
2822	NASDAQ	HCKT	Tue, Apr 16, 2019	15.71	15.75	15.47	15.47
2821	NASDAQ	HCKT	Mon, Apr 15, 2019	15.73	15.85	15.51	15.64
2820	NASDAQ	HCKT	Fri, Apr 12, 2019	15.69	15.69	15.45	15.68
2819	NASDAQ	HCKT	Thu, Apr 11, 2019	15.70	15.76	15.61	15.69
2818	NASDAQ	HCKT	Wed, Apr 10, 2019	15.62	15.81	15.61	15.73
2817	NASDAQ	HCKT	Tue, Apr 9, 2019	15.77	15.82	15.51	15.59
2816	NASDAQ	HCKT	Mon, Apr 8, 2019	15.68	15.93	15.68	15.86
2815	NASDAQ	HCKT	Fri, Apr 5, 2019	15.49	15.84	15.40	15.77
2814	NASDAQ	HCKT	Thu, Apr 4, 2019	15.76	15.90	15.33	15.42
2813	NASDAQ	HCKT	Wed, Apr 3, 2019	15.84	15.87	15.64	15.80
2812	NASDAQ	HCKT	Tue, Apr 2, 2019	15.90	16.00	15.63	15.75
2811	NASDAQ	HCKT	Mon, Apr 1, 2019	15.94	16.03	15.65	15.89
2810	NASDAQ	HCKT	Fri, Mar 29, 2019	15.96	16.07	15.72	15.80
2809	NASDAQ	HCKT	Thu, Mar 28, 2019	16.03	16.35	15.81	15.84
2808	NASDAQ	HCKT	Wed, Mar 27, 2019	16.00	16.26	15.91	16.03
2807	NASDAQ	HCKT	Tue, Mar 26, 2019	15.91	16.15	15.79	16.01
2806	NASDAQ	HCKT	Mon, Mar 25, 2019	15.69	16.14	15.69	15.90
2805	NASDAQ	HCKT	Fri, Mar 22, 2019	16.33	16.46	15.64	15.67
2804	NASDAQ	HCKT	Thu, Mar 21, 2019	16.36	16.58	16.31	16.45
2803	NASDAQ	HCKT	Wed, Mar 20, 2019	16.54	16.71	16.25	16.39
2802	NASDAQ	HCKT	Tue, Mar 19, 2019	16.56	16.62	16.40	16.54
2801	NASDAQ	HCKT	Mon, Mar 18, 2019	16.36	16.57	16.16	16.55
2800	NASDAQ	HCKT	Fri, Mar 15, 2019	15.97	16.63	15.86	16.42
2799	NASDAQ	HCKT	Thu, Mar 14, 2019	16.00	16.07	15.90	15.95
2798	NASDAQ	HCKT	Wed, Mar 13, 2019	15.83	16.12	15.74	16.01
2797	NASDAQ	HCKT	Tue, Mar 12, 2019	16.05	16.17	15.83	15.91
2796	NASDAQ	HCKT	Mon, Mar 11, 2019	16.17	16.37	16.01	16.17
2795	NASDAQ	HCKT	Fri, Mar 8, 2019	15.93	16.19	15.93	16.13
2794	NASDAQ	HCKT	Thu, Mar 7, 2019	15.99	16.08	15.80	16.03
2793	NASDAQ	HCKT	Wed, Mar 6, 2019	16.40	16.40	15.89	16.02
2792	NASDAQ	HCKT	Tue, Mar 5, 2019	16.36	16.46	16.25	16.43
2791	NASDAQ	HCKT	Mon, Mar 4, 2019	16.43	16.50	16.26	16.35
2790	NASDAQ	HCKT	Fri, Mar 1, 2019	16.34	16.57	16.31	16.43
2789	NASDAQ	HCKT	Thu, Feb 28, 2019	16.11	16.36	15.89	16.26
2788	NASDAQ	HCKT	Wed, Feb 27, 2019	15.65	16.20	15.65	16.11
2787	NASDAQ	HCKT	Tue, Feb 26, 2019	16.31	16.43	15.68	15.76
2786	NASDAQ	HCKT	Mon, Feb 25, 2019	16.63	16.65	16.31	16.32
2785	NASDAQ	HCKT	Fri, Feb 22, 2019	16.36	16.71	16.21	16.60
2784	NASDAQ	HCKT	Thu, Feb 21, 2019	16.83	16.99	16.17	16.25
2783	NASDAQ	HCKT	Wed, Feb 20, 2019	17.50	17.78	16.64	16.83
2782	NASDAQ	HCKT	Tue, Feb 19, 2019	19.24	19.56	19.00	19.45
2781	NASDAQ	HCKT	Fri, Feb 15, 2019	19.20	19.57	18.97	19.40
2780	NASDAQ	HCKT	Thu, Feb 14, 2019	19.09	19.29	18.86	19.06
2779	NASDAQ	HCKT	Wed, Feb 13, 2019	19.29	19.40	18.94	19.01
2778	NASDAQ	HCKT	Tue, Feb 12, 2019	19.29	19.37	19.11	19.25
2777	NASDAQ	HCKT	Mon, Feb 11, 2019	18.90	19.23	18.79	19.21
2776	NASDAQ	HCKT	Fri, Feb 8, 2019	18.78	19.32	18.69	18.89
2775	NASDAQ	HCKT	Thu, Feb 7, 2019	18.63	18.87	18.37	18.86
2774	NASDAQ	HCKT	Wed, Feb 6, 2019	18.71	18.83	18.49	18.69
2773	NASDAQ	HCKT	Tue, Feb 5, 2019	18.38	18.80	18.25	18.70
2772	NASDAQ	HCKT	Mon, Feb 4, 2019	18.06	18.36	17.98	18.32
2771	NASDAQ	HCKT	Fri, Feb 1, 2019	18.00	18.08	17.88	18.08
2770	NASDAQ	HCKT	Thu, Jan 31, 2019	17.72	18.06	17.72	17.99
2769	NASDAQ	HCKT	Wed, Jan 30, 2019	17.79	17.93	17.57	17.82
2768	NASDAQ	HCKT	Tue, Jan 29, 2019	17.75	17.78	17.58	17.62
2767	NASDAQ	HCKT	Mon, Jan 28, 2019	17.97	18.02	17.73	17.75
2766	NASDAQ	HCKT	Fri, Jan 25, 2019	17.64	18.00	17.64	17.97
2765	NASDAQ	HCKT	Thu, Jan 24, 2019	17.68	17.76	17.50	17.61
2764	NASDAQ	HCKT	Wed, Jan 23, 2019	17.79	17.94	17.53	17.67
2763	NASDAQ	HCKT	Tue, Jan 22, 2019	18.10	18.17	17.73	17.75
2762	NASDAQ	HCKT	Fri, Jan 18, 2019	18.42	18.65	18.15	18.25
2761	NASDAQ	HCKT	Thu, Jan 17, 2019	17.94	18.53	17.94	18.40
2760	NASDAQ	HCKT	Wed, Jan 16, 2019	17.93	18.25	17.91	18.04
2759	NASDAQ	HCKT	Tue, Jan 15, 2019	17.57	17.92	17.56	17.78
2758	NASDAQ	HCKT	Mon, Jan 14, 2019	17.61	17.84	17.40	17.56
2757	NASDAQ	HCKT	Fri, Jan 11, 2019	17.07	17.72	17.02	17.65
2756	NASDAQ	HCKT	Thu, Jan 10, 2019	16.76	16.96	16.76	16.91
2755	NASDAQ	HCKT	Wed, Jan 9, 2019	16.50	16.89	16.39	16.85
2754	NASDAQ	HCKT	Tue, Jan 8, 2019	16.25	16.57	16.19	16.46
2753	NASDAQ	HCKT	Mon, Jan 7, 2019	16.16	16.40	16.04	16.13
2752	NASDAQ	HCKT	Fri, Jan 4, 2019	16.22	16.54	16.04	16.17
2751	NASDAQ	HCKT	Thu, Jan 3, 2019	15.97	16.25	15.97	16.06
2750	NASDAQ	HCKT	Wed, Jan 2, 2019	15.87	16.34	15.79	16.10
2749	NASDAQ	HCKT	Mon, Dec 31, 2018	15.95	16.09	15.67	16.01
2748	NASDAQ	HCKT	Fri, Dec 28, 2018	15.91	16.21	15.88	15.92
2747	NASDAQ	HCKT	Thu, Dec 27, 2018	15.86	15.98	15.42	15.86
2746	NASDAQ	HCKT	Wed, Dec 26, 2018	15.77	16.12	15.25	16.09
2745	NASDAQ	HCKT	Mon, Dec 24, 2018	15.87	16.00	15.71	15.71
2744	NASDAQ	HCKT	Fri, Dec 21, 2018	16.42	16.62	15.98	16.02
2743	NASDAQ	HCKT	Thu, Dec 20, 2018	16.46	16.63	16.32	16.51
2742	NASDAQ	HCKT	Wed, Dec 19, 2018	16.57	16.98	16.33	16.65
2741	NASDAQ	HCKT	Tue, Dec 18, 2018	16.73	16.85	16.49	16.55
2740	NASDAQ	HCKT	Mon, Dec 17, 2018	16.78	16.87	16.46	16.56
2739	NASDAQ	HCKT	Fri, Dec 14, 2018	16.78	17.08	16.75	16.77
2738	NASDAQ	HCKT	Thu, Dec 13, 2018	17.03	17.22	16.71	16.94
2737	NASDAQ	HCKT	Wed, Dec 12, 2018	17.05	17.27	16.96	17.02
2736	NASDAQ	HCKT	Tue, Dec 11, 2018	17.27	17.27	16.59	16.88
2735	NASDAQ	HCKT	Mon, Dec 10, 2018	17.00	17.18	16.98	17.08
2734	NASDAQ	HCKT	Fri, Dec 7, 2018	17.04	17.31	16.98	17.04
2733	NASDAQ	HCKT	Thu, Dec 6, 2018	17.00	17.29	16.86	17.15
2732	NASDAQ	HCKT	Tue, Dec 4, 2018	17.99	18.05	17.22	17.26
2731	NASDAQ	HCKT	Mon, Dec 3, 2018	17.89	18.15	17.63	17.98
2730	NASDAQ	HCKT	Fri, Nov 30, 2018	17.63	17.87	17.50	17.65
2729	NASDAQ	HCKT	Thu, Nov 29, 2018	17.98	18.19	17.59	17.62
2728	NASDAQ	HCKT	Wed, Nov 28, 2018	17.62	18.05	17.50	17.99
2727	NASDAQ	HCKT	Tue, Nov 27, 2018	17.58	17.73	17.50	17.53
2726	NASDAQ	HCKT	Mon, Nov 26, 2018	17.80	17.97	17.58	17.78
2725	NASDAQ	HCKT	Fri, Nov 23, 2018	17.55	17.98	17.55	17.77
2724	NASDAQ	HCKT	Wed, Nov 21, 2018	17.42	17.86	17.42	17.65
2723	NASDAQ	HCKT	Tue, Nov 20, 2018	17.87	17.93	17.38	17.54
2722	NASDAQ	HCKT	Mon, Nov 19, 2018	18.25	18.25	17.66	18.03
2721	NASDAQ	HCKT	Fri, Nov 16, 2018	18.61	18.69	18.08	18.32
2720	NASDAQ	HCKT	Thu, Nov 15, 2018	18.78	18.94	18.62	18.74
2719	NASDAQ	HCKT	Wed, Nov 14, 2018	18.69	18.86	18.54	18.77
2718	NASDAQ	HCKT	Tue, Nov 13, 2018	18.95	19.27	18.54	18.63
2717	NASDAQ	HCKT	Mon, Nov 12, 2018	18.86	19.15	18.77	18.95
2716	NASDAQ	HCKT	Fri, Nov 9, 2018	18.91	19.06	18.54	18.85
2715	NASDAQ	HCKT	Thu, Nov 8, 2018	19.76	19.94	18.60	18.96
2714	NASDAQ	HCKT	Wed, Nov 7, 2018	19.18	20.43	17.47	19.98
2713	NASDAQ	HCKT	Tue, Nov 6, 2018	22.35	22.84	22.30	22.76
2712	NASDAQ	HCKT	Mon, Nov 5, 2018	22.32	22.69	22.22	22.47
2711	NASDAQ	HCKT	Fri, Nov 2, 2018	21.57	22.40	21.57	22.32
2710	NASDAQ	HCKT	Thu, Nov 1, 2018	20.54	21.50	20.54	21.47
2709	NASDAQ	HCKT	Wed, Oct 31, 2018	20.48	20.61	20.36	20.47
2708	NASDAQ	HCKT	Tue, Oct 30, 2018	20.01	20.31	20.00	20.27
2707	NASDAQ	HCKT	Mon, Oct 29, 2018	20.15	20.37	19.80	19.99
2706	NASDAQ	HCKT	Fri, Oct 26, 2018	19.77	20.05	19.62	19.92
2705	NASDAQ	HCKT	Thu, Oct 25, 2018	19.94	20.17	19.87	20.00
2704	NASDAQ	HCKT	Wed, Oct 24, 2018	20.29	20.40	19.71	19.85
2703	NASDAQ	HCKT	Tue, Oct 23, 2018	20.23	20.44	19.57	20.25
2702	NASDAQ	HCKT	Mon, Oct 22, 2018	19.95	20.61	19.89	20.50
2701	NASDAQ	HCKT	Fri, Oct 19, 2018	19.89	20.18	19.77	19.86
2700	NASDAQ	HCKT	Thu, Oct 18, 2018	20.20	20.33	19.74	19.86
2699	NASDAQ	HCKT	Wed, Oct 17, 2018	20.40	20.40	20.12	20.19
2698	NASDAQ	HCKT	Tue, Oct 16, 2018	19.75	20.45	19.57	20.41
2697	NASDAQ	HCKT	Mon, Oct 15, 2018	19.29	19.83	19.12	19.65
2696	NASDAQ	HCKT	Fri, Oct 12, 2018	19.83	19.85	19.26	19.41
2695	NASDAQ	HCKT	Thu, Oct 11, 2018	19.76	20.05	19.28	19.60
2694	NASDAQ	HCKT	Wed, Oct 10, 2018	20.12	20.18	19.75	19.80
2693	NASDAQ	HCKT	Tue, Oct 9, 2018	19.89	20.21	19.73	20.12
2692	NASDAQ	HCKT	Mon, Oct 8, 2018	19.79	19.98	19.48	19.89
2691	NASDAQ	HCKT	Fri, Oct 5, 2018	19.85	19.87	19.46	19.85
2690	NASDAQ	HCKT	Thu, Oct 4, 2018	19.86	20.01	19.66	19.81
2689	NASDAQ	HCKT	Wed, Oct 3, 2018	19.82	19.94	19.75	19.85
2688	NASDAQ	HCKT	Tue, Oct 2, 2018	19.76	19.83	19.11	19.77
2687	NASDAQ	HCKT	Mon, Oct 1, 2018	20.15	20.42	19.74	19.75
2686	NASDAQ	HCKT	Fri, Sep 28, 2018	19.87	20.21	19.87	20.15
2685	NASDAQ	HCKT	Thu, Sep 27, 2018	20.03	20.06	19.80	19.94
2684	NASDAQ	HCKT	Wed, Sep 26, 2018	20.12	20.42	19.96	19.97
2683	NASDAQ	HCKT	Tue, Sep 25, 2018	20.02	20.25	19.55	20.09
2682	NASDAQ	HCKT	Mon, Sep 24, 2018	20.28	20.28	19.90	19.94
2681	NASDAQ	HCKT	Fri, Sep 21, 2018	19.85	20.50	19.66	20.39
2680	NASDAQ	HCKT	Thu, Sep 20, 2018	19.62	19.91	19.62	19.81
2679	NASDAQ	HCKT	Wed, Sep 19, 2018	19.97	19.97	19.54	19.65
2678	NASDAQ	HCKT	Tue, Sep 18, 2018	19.75	20.13	19.55	19.99
2677	NASDAQ	HCKT	Mon, Sep 17, 2018	19.85	19.85	19.64	19.74
2676	NASDAQ	HCKT	Fri, Sep 14, 2018	19.84	19.95	19.71	19.85
2675	NASDAQ	HCKT	Thu, Sep 13, 2018	19.87	19.99	19.65	19.84
2674	NASDAQ	HCKT	Wed, Sep 12, 2018	19.61	19.86	19.52	19.80
2673	NASDAQ	HCKT	Tue, Sep 11, 2018	19.54	19.85	19.42	19.60
2672	NASDAQ	HCKT	Mon, Sep 10, 2018	19.59	19.86	19.45	19.59
2671	NASDAQ	HCKT	Fri, Sep 7, 2018	19.54	19.63	19.36	19.52
2670	NASDAQ	HCKT	Thu, Sep 6, 2018	20.12	20.16	19.42	19.60
2669	NASDAQ	HCKT	Wed, Sep 5, 2018	20.24	20.26	20.06	20.17
2668	NASDAQ	HCKT	Tue, Sep 4, 2018	20.47	20.47	20.10	20.24
2667	NASDAQ	HCKT	Fri, Aug 31, 2018	20.23	20.50	20.09	20.47
2666	NASDAQ	HCKT	Thu, Aug 30, 2018	20.24	20.32	19.43	20.30
2665	NASDAQ	HCKT	Wed, Aug 29, 2018	20.23	20.28	20.02	20.25
2664	NASDAQ	HCKT	Tue, Aug 28, 2018	20.32	20.35	20.11	20.14
2663	NASDAQ	HCKT	Mon, Aug 27, 2018	20.33	20.59	20.10	20.28
2662	NASDAQ	HCKT	Fri, Aug 24, 2018	20.00	20.44	19.76	20.31
2661	NASDAQ	HCKT	Thu, Aug 23, 2018	19.66	19.93	19.64	19.90
2660	NASDAQ	HCKT	Wed, Aug 22, 2018	19.38	19.72	19.37	19.65
2659	NASDAQ	HCKT	Tue, Aug 21, 2018	18.91	19.55	18.91	19.45
2658	NASDAQ	HCKT	Mon, Aug 20, 2018	18.77	19.05	18.77	19.02
2657	NASDAQ	HCKT	Fri, Aug 17, 2018	18.79	19.01	18.61	18.76
2656	NASDAQ	HCKT	Thu, Aug 16, 2018	18.79	19.09	18.66	18.86
2655	NASDAQ	HCKT	Wed, Aug 15, 2018	18.81	19.30	18.51	18.74
2654	NASDAQ	HCKT	Tue, Aug 14, 2018	18.90	19.26	18.72	18.98
2653	NASDAQ	HCKT	Mon, Aug 13, 2018	18.91	19.06	18.64	18.80
2652	NASDAQ	HCKT	Fri, Aug 10, 2018	18.99	19.33	18.62	18.91
2651	NASDAQ	HCKT	Thu, Aug 9, 2018	19.28	19.33	18.92	19.07
2650	NASDAQ	HCKT	Wed, Aug 8, 2018	18.40	19.22	18.16	19.20
2649	NASDAQ	HCKT	Tue, Aug 7, 2018	18.21	18.38	18.12	18.32
2648	NASDAQ	HCKT	Mon, Aug 6, 2018	18.00	18.15	17.65	18.11
2647	NASDAQ	HCKT	Fri, Aug 3, 2018	18.15	18.15	17.67	17.99
2646	NASDAQ	HCKT	Thu, Aug 2, 2018	18.09	18.21	17.78	18.14
2645	NASDAQ	HCKT	Wed, Aug 1, 2018	17.96	18.25	17.61	18.12
2644	NASDAQ	HCKT	Tue, Jul 31, 2018	16.98	18.08	16.88	18.03
2643	NASDAQ	HCKT	Mon, Jul 30, 2018	17.11	17.11	16.69	17.00
2642	NASDAQ	HCKT	Fri, Jul 27, 2018	17.29	17.30	16.94	17.10
2641	NASDAQ	HCKT	Thu, Jul 26, 2018	17.25	17.63	17.13	17.27
2640	NASDAQ	HCKT	Wed, Jul 25, 2018	16.97	17.28	16.76	17.24
2639	NASDAQ	HCKT	Tue, Jul 24, 2018	16.94	17.07	16.74	17.00
2638	NASDAQ	HCKT	Mon, Jul 23, 2018	16.73	16.92	16.62	16.88
2637	NASDAQ	HCKT	Fri, Jul 20, 2018	16.83	16.92	16.69	16.80
2636	NASDAQ	HCKT	Thu, Jul 19, 2018	16.82	16.89	16.71	16.84
2635	NASDAQ	HCKT	Wed, Jul 18, 2018	16.77	16.94	16.57	16.86
2634	NASDAQ	HCKT	Tue, Jul 17, 2018	16.56	16.88	16.50	16.78
2633	NASDAQ	HCKT	Mon, Jul 16, 2018	16.41	16.57	16.26	16.56
2632	NASDAQ	HCKT	Fri, Jul 13, 2018	16.54	16.59	16.35	16.38
2631	NASDAQ	HCKT	Thu, Jul 12, 2018	16.51	16.69	16.41	16.48
2630	NASDAQ	HCKT	Wed, Jul 11, 2018	16.50	16.58	16.32	16.47
2629	NASDAQ	HCKT	Tue, Jul 10, 2018	16.68	16.73	16.13	16.56
2628	NASDAQ	HCKT	Mon, Jul 9, 2018	16.62	16.72	16.30	16.60
2627	NASDAQ	HCKT	Fri, Jul 6, 2018	16.54	16.69	16.47	16.55
2626	NASDAQ	HCKT	Thu, Jul 5, 2018	16.43	16.62	15.40	16.53
2625	NASDAQ	HCKT	Tue, Jul 3, 2018	16.44	16.62	16.29	16.38
2624	NASDAQ	HCKT	Mon, Jul 2, 2018	16.03	16.39	16.03	16.37
2623	NASDAQ	HCKT	Fri, Jun 29, 2018	16.24	16.53	16.07	16.07
2622	NASDAQ	HCKT	Thu, Jun 28, 2018	16.08	16.29	15.53	16.21
2621	NASDAQ	HCKT	Wed, Jun 27, 2018	16.15	16.29	16.06	16.20
2620	NASDAQ	HCKT	Tue, Jun 26, 2018	16.09	16.34	16.00	16.15
2619	NASDAQ	HCKT	Mon, Jun 25, 2018	16.35	16.36	16.05	16.11
2618	NASDAQ	HCKT	Fri, Jun 22, 2018	16.41	16.46	16.15	16.40
2617	NASDAQ	HCKT	Thu, Jun 21, 2018	16.65	16.65	16.27	16.35
2616	NASDAQ	HCKT	Wed, Jun 20, 2018	16.40	16.54	16.11	16.43
2615	NASDAQ	HCKT	Tue, Jun 19, 2018	16.46	16.66	16.38	16.38
2614	NASDAQ	HCKT	Mon, Jun 18, 2018	16.28	16.62	16.26	16.58
2613	NASDAQ	HCKT	Fri, Jun 15, 2018	16.26	16.49	16.24	16.32
2612	NASDAQ	HCKT	Thu, Jun 14, 2018	16.35	16.43	16.26	16.33
2611	NASDAQ	HCKT	Wed, Jun 13, 2018	16.44	16.44	16.22	16.26
2610	NASDAQ	HCKT	Tue, Jun 12, 2018	16.51	16.63	16.29	16.35
2609	NASDAQ	HCKT	Mon, Jun 11, 2018	16.48	16.64	16.37	16.46
2608	NASDAQ	HCKT	Fri, Jun 8, 2018	16.42	16.74	16.40	16.47
2607	NASDAQ	HCKT	Thu, Jun 7, 2018	16.59	16.59	16.40	16.48
2606	NASDAQ	HCKT	Wed, Jun 6, 2018	16.55	16.65	16.45	16.56
2605	NASDAQ	HCKT	Tue, Jun 5, 2018	16.11	16.61	16.06	16.56
2604	NASDAQ	HCKT	Mon, Jun 4, 2018	16.16	16.21	16.04	16.06
2603	NASDAQ	HCKT	Fri, Jun 1, 2018	16.14	16.28	16.08	16.14
2602	NASDAQ	HCKT	Thu, May 31, 2018	16.17	16.33	16.09	16.10
2601	NASDAQ	HCKT	Wed, May 30, 2018	16.04	16.42	16.04	16.18
2600	NASDAQ	HCKT	Tue, May 29, 2018	16.08	16.10	15.95	16.01
2599	NASDAQ	HCKT	Fri, May 25, 2018	16.28	16.28	16.05	16.12
2598	NASDAQ	HCKT	Thu, May 24, 2018	16.20	16.35	16.12	16.27
2597	NASDAQ	HCKT	Wed, May 23, 2018	15.87	16.20	15.77	16.20
2596	NASDAQ	HCKT	Tue, May 22, 2018	16.09	16.20	15.89	15.92
2595	NASDAQ	HCKT	Mon, May 21, 2018	15.99	16.35	15.96	16.10
2594	NASDAQ	HCKT	Fri, May 18, 2018	16.32	16.32	16.07	16.08
2593	NASDAQ	HCKT	Thu, May 17, 2018	16.10	16.29	16.10	16.23
2592	NASDAQ	HCKT	Wed, May 16, 2018	16.02	16.11	15.96	16.11
2591	NASDAQ	HCKT	Tue, May 15, 2018	15.93	16.17	15.81	16.03
2590	NASDAQ	HCKT	Mon, May 14, 2018	16.11	16.19	15.90	15.93
2589	NASDAQ	HCKT	Fri, May 11, 2018	15.96	16.18	15.95	16.11
2588	NASDAQ	HCKT	Thu, May 10, 2018	15.85	16.03	15.78	15.90
2587	NASDAQ	HCKT	Wed, May 9, 2018	16.75	16.75	15.63	15.85
2586	NASDAQ	HCKT	Tue, May 8, 2018	16.58	16.73	16.58	16.69
2585	NASDAQ	HCKT	Mon, May 7, 2018	16.55	16.72	16.41	16.58
2584	NASDAQ	HCKT	Fri, May 4, 2018	16.25	16.55	16.25	16.46
2583	NASDAQ	HCKT	Thu, May 3, 2018	16.28	16.48	16.20	16.28
2582	NASDAQ	HCKT	Wed, May 2, 2018	16.36	16.57	16.36	16.50
2581	NASDAQ	HCKT	Tue, May 1, 2018	16.01	16.45	16.00	16.43
2580	NASDAQ	HCKT	Mon, Apr 30, 2018	16.41	16.56	16.21	16.21
2579	NASDAQ	HCKT	Fri, Apr 27, 2018	16.66	16.68	16.40	16.41
2578	NASDAQ	HCKT	Thu, Apr 26, 2018	16.49	16.70	16.41	16.60
2577	NASDAQ	HCKT	Wed, Apr 25, 2018	16.54	16.58	16.32	16.44
2576	NASDAQ	HCKT	Tue, Apr 24, 2018	16.55	16.59	16.33	16.52
2575	NASDAQ	HCKT	Mon, Apr 23, 2018	16.64	16.82	16.45	16.50
2574	NASDAQ	HCKT	Fri, Apr 20, 2018	16.64	16.70	16.44	16.64
2573	NASDAQ	HCKT	Thu, Apr 19, 2018	16.51	16.77	16.49	16.72
2572	NASDAQ	HCKT	Wed, Apr 18, 2018	16.56	16.70	16.45	16.59
2571	NASDAQ	HCKT	Tue, Apr 17, 2018	16.18	16.59	16.18	16.50
2570	NASDAQ	HCKT	Mon, Apr 16, 2018	16.12	16.37	16.04	16.31
2569	NASDAQ	HCKT	Fri, Apr 13, 2018	16.37	16.37	16.01	16.12
2568	NASDAQ	HCKT	Thu, Apr 12, 2018	16.21	16.45	16.21	16.36
2567	NASDAQ	HCKT	Wed, Apr 11, 2018	16.00	16.26	16.00	16.16
2566	NASDAQ	HCKT	Tue, Apr 10, 2018	15.95	16.22	15.77	16.05
2565	NASDAQ	HCKT	Mon, Apr 9, 2018	15.97	16.08	15.81	15.82
2564	NASDAQ	HCKT	Fri, Apr 6, 2018	16.25	16.46	15.81	15.89
2563	NASDAQ	HCKT	Thu, Apr 5, 2018	16.11	16.40	16.04	16.29
2562	NASDAQ	HCKT	Wed, Apr 4, 2018	15.90	16.11	15.57	16.07
2561	NASDAQ	HCKT	Tue, Apr 3, 2018	15.60	16.14	15.55	16.14
2560	NASDAQ	HCKT	Mon, Apr 2, 2018	16.00	16.05	15.24	15.56
2559	NASDAQ	HCKT	Thu, Mar 29, 2018	16.53	16.65	16.02	16.06
2558	NASDAQ	HCKT	Wed, Mar 28, 2018	16.58	16.89	16.39	16.52
2557	NASDAQ	HCKT	Tue, Mar 27, 2018	16.70	16.83	16.51	16.57
2556	NASDAQ	HCKT	Mon, Mar 26, 2018	16.63	16.79	16.54	16.71
2555	NASDAQ	HCKT	Fri, Mar 23, 2018	17.06	17.10	16.42	16.43
2554	NASDAQ	HCKT	Thu, Mar 22, 2018	17.17	17.50	17.05	17.06
2553	NASDAQ	HCKT	Wed, Mar 21, 2018	17.40	17.61	17.30	17.31
2552	NASDAQ	HCKT	Tue, Mar 20, 2018	17.58	17.62	17.39	17.41
2551	NASDAQ	HCKT	Mon, Mar 19, 2018	17.66	17.67	17.36	17.54
2550	NASDAQ	HCKT	Fri, Mar 16, 2018	17.63	17.96	17.63	17.68
2549	NASDAQ	HCKT	Thu, Mar 15, 2018	17.84	17.91	17.71	17.81
2548	NASDAQ	HCKT	Wed, Mar 14, 2018	18.04	18.08	17.73	17.84
2547	NASDAQ	HCKT	Tue, Mar 13, 2018	18.10	18.29	18.02	18.06
2546	NASDAQ	HCKT	Mon, Mar 12, 2018	18.33	18.43	18.04	18.09
2545	NASDAQ	HCKT	Fri, Mar 9, 2018	18.24	18.44	18.13	18.36
2544	NASDAQ	HCKT	Thu, Mar 8, 2018	18.25	18.25	18.08	18.15
2543	NASDAQ	HCKT	Wed, Mar 7, 2018	17.85	18.32	17.83	18.25
2542	NASDAQ	HCKT	Tue, Mar 6, 2018	18.07	18.12	17.79	18.00
2541	NASDAQ	HCKT	Mon, Mar 5, 2018	18.13	18.26	17.95	17.97
2540	NASDAQ	HCKT	Fri, Mar 2, 2018	17.73	18.34	17.73	18.26
2539	NASDAQ	HCKT	Thu, Mar 1, 2018	18.09	18.23	17.81	17.87
2538	NASDAQ	HCKT	Wed, Feb 28, 2018	18.27	18.30	18.01	18.03
2537	NASDAQ	HCKT	Tue, Feb 27, 2018	18.24	18.30	18.06	18.24
2536	NASDAQ	HCKT	Mon, Feb 26, 2018	18.36	18.41	17.98	18.19
2535	NASDAQ	HCKT	Fri, Feb 23, 2018	18.45	18.45	18.22	18.34
2534	NASDAQ	HCKT	Thu, Feb 22, 2018	18.46	18.50	18.15	18.32
2533	NASDAQ	HCKT	Wed, Feb 21, 2018	17.64	19.24	16.92	18.39
2532	NASDAQ	HCKT	Tue, Feb 20, 2018	16.29	16.71	16.29	16.66
2531	NASDAQ	HCKT	Fri, Feb 16, 2018	16.31	16.52	16.25	16.29
2530	NASDAQ	HCKT	Thu, Feb 15, 2018	16.16	16.42	16.04	16.37
2529	NASDAQ	HCKT	Wed, Feb 14, 2018	15.81	16.09	15.81	16.04
2528	NASDAQ	HCKT	Tue, Feb 13, 2018	15.66	15.97	15.62	15.94
2527	NASDAQ	HCKT	Mon, Feb 12, 2018	15.64	15.81	15.37	15.72
2526	NASDAQ	HCKT	Fri, Feb 9, 2018	15.27	15.66	15.15	15.60
2525	NASDAQ	HCKT	Thu, Feb 8, 2018	15.44	15.50	15.14	15.14
2524	NASDAQ	HCKT	Wed, Feb 7, 2018	15.57	16.09	15.03	15.38
2523	NASDAQ	HCKT	Tue, Feb 6, 2018	15.20	15.73	15.20	15.65
2522	NASDAQ	HCKT	Mon, Feb 5, 2018	15.81	15.93	15.39	15.40
2521	NASDAQ	HCKT	Fri, Feb 2, 2018	15.91	16.07	15.88	15.90
2520	NASDAQ	HCKT	Thu, Feb 1, 2018	15.91	16.12	15.75	16.03
2519	NASDAQ	HCKT	Wed, Jan 31, 2018	16.13	16.21	15.83	16.01
2518	NASDAQ	HCKT	Tue, Jan 30, 2018	15.93	16.21	15.93	16.15
2517	NASDAQ	HCKT	Mon, Jan 29, 2018	16.08	16.18	16.00	16.06
2516	NASDAQ	HCKT	Fri, Jan 26, 2018	16.09	16.12	16.00	16.10
2515	NASDAQ	HCKT	Thu, Jan 25, 2018	15.81	16.06	15.71	15.97
2514	NASDAQ	HCKT	Wed, Jan 24, 2018	16.03	16.03	15.77	15.80
2513	NASDAQ	HCKT	Tue, Jan 23, 2018	15.91	16.05	15.80	15.98
2512	NASDAQ	HCKT	Mon, Jan 22, 2018	16.34	16.34	15.87	15.98
2511	NASDAQ	HCKT	Fri, Jan 19, 2018	15.95	16.49	15.93	16.35
2510	NASDAQ	HCKT	Thu, Jan 18, 2018	16.21	16.23	15.75	15.95
2509	NASDAQ	HCKT	Wed, Jan 17, 2018	15.92	16.25	15.85	16.23
2508	NASDAQ	HCKT	Tue, Jan 16, 2018	15.86	16.06	15.80	15.80
2507	NASDAQ	HCKT	Fri, Jan 12, 2018	15.90	16.10	15.81	15.87
2506	NASDAQ	HCKT	Thu, Jan 11, 2018	15.95	16.09	15.75	15.90
2505	NASDAQ	HCKT	Wed, Jan 10, 2018	15.97	16.16	15.88	15.94
2504	NASDAQ	HCKT	Tue, Jan 9, 2018	15.96	16.05	15.88	16.01
2503	NASDAQ	HCKT	Mon, Jan 8, 2018	15.79	15.99	15.70	15.90
2502	NASDAQ	HCKT	Fri, Jan 5, 2018	15.90	16.05	15.75	15.84
2501	NASDAQ	HCKT	Thu, Jan 4, 2018	15.89	16.00	15.76	15.80
2500	NASDAQ	HCKT	Wed, Jan 3, 2018	15.85	15.96	15.79	15.79
2499	NASDAQ	HCKT	Tue, Jan 2, 2018	15.73	16.08	15.73	15.85
2498	NASDAQ	HCKT	Fri, Dec 29, 2017	15.65	15.82	15.64	15.71
2497	NASDAQ	HCKT	Thu, Dec 28, 2017	15.76	15.81	15.50	15.63
2496	NASDAQ	HCKT	Wed, Dec 27, 2017	15.65	15.82	15.50	15.75
2495	NASDAQ	HCKT	Tue, Dec 26, 2017	15.56	15.64	15.52	15.62
2494	NASDAQ	HCKT	Fri, Dec 22, 2017	15.50	15.63	15.41	15.58
2493	NASDAQ	HCKT	Thu, Dec 21, 2017	15.46	15.69	15.35	15.53
2492	NASDAQ	HCKT	Wed, Dec 20, 2017	15.82	15.82	15.50	15.50
2491	NASDAQ	HCKT	Tue, Dec 19, 2017	15.86	15.95	15.55	15.71
2490	NASDAQ	HCKT	Mon, Dec 18, 2017	15.60	15.99	15.60	15.86
2489	NASDAQ	HCKT	Fri, Dec 15, 2017	15.11	15.54	15.05	15.49
2488	NASDAQ	HCKT	Thu, Dec 14, 2017	15.38	15.43	15.06	15.10
2487	NASDAQ	HCKT	Wed, Dec 13, 2017	15.29	15.76	15.28	15.30
2486	NASDAQ	HCKT	Tue, Dec 12, 2017	15.52	15.62	15.30	15.31
2485	NASDAQ	HCKT	Mon, Dec 11, 2017	15.68	15.68	15.42	15.51
2484	NASDAQ	HCKT	Fri, Dec 8, 2017	15.99	15.99	15.60	15.61
2483	NASDAQ	HCKT	Thu, Dec 7, 2017	15.88	15.97	15.79	15.92
2482	NASDAQ	HCKT	Wed, Dec 6, 2017	15.98	16.07	15.82	15.88
2481	NASDAQ	HCKT	Tue, Dec 5, 2017	16.32	16.32	15.96	16.01
2480	NASDAQ	HCKT	Mon, Dec 4, 2017	16.50	16.52	16.29	16.29
2479	NASDAQ	HCKT	Fri, Dec 1, 2017	16.34	16.39	15.96	16.35
2478	NASDAQ	HCKT	Thu, Nov 30, 2017	16.42	16.43	16.18	16.33
2477	NASDAQ	HCKT	Wed, Nov 29, 2017	16.32	16.49	16.22	16.38
2476	NASDAQ	HCKT	Tue, Nov 28, 2017	16.05	16.36	15.96	16.31
2475	NASDAQ	HCKT	Mon, Nov 27, 2017	16.15	16.20	16.00	16.03
2474	NASDAQ	HCKT	Fri, Nov 24, 2017	16.16	16.20	16.01	16.13
2473	NASDAQ	HCKT	Wed, Nov 22, 2017	16.13	16.30	15.99	16.11
2472	NASDAQ	HCKT	Tue, Nov 21, 2017	16.20	16.40	16.02	16.12
2471	NASDAQ	HCKT	Mon, Nov 20, 2017	16.00	16.20	15.97	16.13
2470	NASDAQ	HCKT	Fri, Nov 17, 2017	15.69	16.07	15.66	15.99
2469	NASDAQ	HCKT	Thu, Nov 16, 2017	15.45	15.95	15.42	15.79
2468	NASDAQ	HCKT	Wed, Nov 15, 2017	15.28	15.50	15.28	15.38
2467	NASDAQ	HCKT	Tue, Nov 14, 2017	15.16	15.44	15.16	15.40
2466	NASDAQ	HCKT	Mon, Nov 13, 2017	15.25	15.35	15.13	15.26
2465	NASDAQ	HCKT	Fri, Nov 10, 2017	15.18	15.53	15.12	15.29
2464	NASDAQ	HCKT	Thu, Nov 9, 2017	14.79	15.25	14.72	15.18
2463	NASDAQ	HCKT	Wed, Nov 8, 2017	14.80	15.74	14.55	14.86
2462	NASDAQ	HCKT	Tue, Nov 7, 2017	14.93	15.05	14.58	14.66
2461	NASDAQ	HCKT	Mon, Nov 6, 2017	14.97	15.10	14.78	14.94
2460	NASDAQ	HCKT	Fri, Nov 3, 2017	15.11	15.21	14.93	14.96
2459	NASDAQ	HCKT	Thu, Nov 2, 2017	15.05	15.28	14.98	15.10
2458	NASDAQ	HCKT	Wed, Nov 1, 2017	15.56	15.56	14.92	15.06
2457	NASDAQ	HCKT	Tue, Oct 31, 2017	15.04	15.52	14.98	15.44
2456	NASDAQ	HCKT	Mon, Oct 30, 2017	15.18	15.18	14.86	14.98
2455	NASDAQ	HCKT	Fri, Oct 27, 2017	15.07	15.26	14.95	15.18
2454	NASDAQ	HCKT	Thu, Oct 26, 2017	15.02	15.13	14.96	14.98
2453	NASDAQ	HCKT	Wed, Oct 25, 2017	14.91	15.09	14.79	14.97
2452	NASDAQ	HCKT	Tue, Oct 24, 2017	15.15	15.15	14.86	14.93
2451	NASDAQ	HCKT	Mon, Oct 23, 2017	15.48	15.48	14.96	15.06
2450	NASDAQ	HCKT	Fri, Oct 20, 2017	15.28	15.49	15.19	15.39
2449	NASDAQ	HCKT	Thu, Oct 19, 2017	15.12	15.19	15.04	15.16
2448	NASDAQ	HCKT	Wed, Oct 18, 2017	15.14	15.28	15.10	15.13
2447	NASDAQ	HCKT	Tue, Oct 17, 2017	15.26	15.45	15.06	15.13
2446	NASDAQ	HCKT	Mon, Oct 16, 2017	15.45	15.61	15.17	15.26
2445	NASDAQ	HCKT	Fri, Oct 13, 2017	15.54	15.65	15.38	15.45
2444	NASDAQ	HCKT	Thu, Oct 12, 2017	15.63	15.75	15.50	15.52
2443	NASDAQ	HCKT	Wed, Oct 11, 2017	15.35	15.67	15.35	15.63
2442	NASDAQ	HCKT	Tue, Oct 10, 2017	15.36	15.47	15.24	15.34
2441	NASDAQ	HCKT	Mon, Oct 9, 2017	15.33	15.52	15.22	15.27
2440	NASDAQ	HCKT	Fri, Oct 6, 2017	15.20	15.40	15.20	15.31
2439	NASDAQ	HCKT	Thu, Oct 5, 2017	15.28	15.40	15.18	15.21
2438	NASDAQ	HCKT	Wed, Oct 4, 2017	15.36	15.57	15.23	15.28
2437	NASDAQ	HCKT	Tue, Oct 3, 2017	15.51	15.63	15.23	15.46
2436	NASDAQ	HCKT	Mon, Oct 2, 2017	15.21	15.60	15.18	15.47
2435	NASDAQ	HCKT	Fri, Sep 29, 2017	15.25	15.29	15.07	15.19
2434	NASDAQ	HCKT	Thu, Sep 28, 2017	15.14	15.27	14.92	15.23
2433	NASDAQ	HCKT	Wed, Sep 27, 2017	14.92	15.21	14.70	15.13
2432	NASDAQ	HCKT	Tue, Sep 26, 2017	14.69	15.01	14.65	14.88
2431	NASDAQ	HCKT	Mon, Sep 25, 2017	14.67	14.89	14.52	14.69
2430	NASDAQ	HCKT	Fri, Sep 22, 2017	14.65	14.93	14.64	14.67
2429	NASDAQ	HCKT	Thu, Sep 21, 2017	14.75	14.78	14.65	14.68
2428	NASDAQ	HCKT	Wed, Sep 20, 2017	14.59	14.82	14.58	14.73
2427	NASDAQ	HCKT	Tue, Sep 19, 2017	14.85	14.95	14.62	14.64
2426	NASDAQ	HCKT	Mon, Sep 18, 2017	14.69	15.09	14.62	14.82
2425	NASDAQ	HCKT	Fri, Sep 15, 2017	14.47	14.78	14.39	14.61
2424	NASDAQ	HCKT	Thu, Sep 14, 2017	14.15	14.53	14.04	14.44
2423	NASDAQ	HCKT	Wed, Sep 13, 2017	14.10	14.33	14.00	14.24
2422	NASDAQ	HCKT	Tue, Sep 12, 2017	13.89	14.16	13.89	14.12
2421	NASDAQ	HCKT	Mon, Sep 11, 2017	13.83	14.15	13.80	13.95
2420	NASDAQ	HCKT	Fri, Sep 8, 2017	13.76	13.97	13.68	13.80
2419	NASDAQ	HCKT	Thu, Sep 7, 2017	13.59	13.85	13.55	13.70
2418	NASDAQ	HCKT	Wed, Sep 6, 2017	13.65	13.77	13.51	13.58
2417	NASDAQ	HCKT	Tue, Sep 5, 2017	13.57	13.78	13.54	13.57
2416	NASDAQ	HCKT	Fri, Sep 1, 2017	13.73	13.73	13.55	13.64
2415	NASDAQ	HCKT	Thu, Aug 31, 2017	13.69	13.76	13.65	13.66
2414	NASDAQ	HCKT	Wed, Aug 30, 2017	13.60	13.75	13.41	13.62
2413	NASDAQ	HCKT	Tue, Aug 29, 2017	13.53	13.65	13.41	13.59
2412	NASDAQ	HCKT	Mon, Aug 28, 2017	13.55	13.66	13.55	13.62
2411	NASDAQ	HCKT	Fri, Aug 25, 2017	13.51	13.70	13.50	13.52
2410	NASDAQ	HCKT	Thu, Aug 24, 2017	13.56	13.67	13.50	13.52
2409	NASDAQ	HCKT	Wed, Aug 23, 2017	13.70	13.78	13.55	13.55
2408	NASDAQ	HCKT	Tue, Aug 22, 2017	13.51	13.85	13.51	13.82
2407	NASDAQ	HCKT	Mon, Aug 21, 2017	13.47	13.62	13.44	13.51
2406	NASDAQ	HCKT	Fri, Aug 18, 2017	13.41	13.55	13.27	13.52
2405	NASDAQ	HCKT	Thu, Aug 17, 2017	13.59	13.75	13.50	13.51
2404	NASDAQ	HCKT	Wed, Aug 16, 2017	13.73	13.82	13.63	13.69
2403	NASDAQ	HCKT	Tue, Aug 15, 2017	13.82	13.97	13.76	13.77
2402	NASDAQ	HCKT	Mon, Aug 14, 2017	13.43	14.10	13.43	13.83
2401	NASDAQ	HCKT	Fri, Aug 11, 2017	13.50	13.82	13.30	13.32
2400	NASDAQ	HCKT	Thu, Aug 10, 2017	13.60	13.86	13.51	13.54
2399	NASDAQ	HCKT	Wed, Aug 9, 2017	15.40	15.46	13.24	13.80
2398	NASDAQ	HCKT	Tue, Aug 8, 2017	15.85	15.99	15.69	15.93
2397	NASDAQ	HCKT	Mon, Aug 7, 2017	15.85	15.99	15.78	15.83
2396	NASDAQ	HCKT	Fri, Aug 4, 2017	15.95	16.11	15.82	15.89
2395	NASDAQ	HCKT	Thu, Aug 3, 2017	16.04	16.07	15.82	15.94
2394	NASDAQ	HCKT	Wed, Aug 2, 2017	16.28	16.30	15.89	16.08
2393	NASDAQ	HCKT	Tue, Aug 1, 2017	16.46	16.47	16.23	16.25
2392	NASDAQ	HCKT	Mon, Jul 31, 2017	16.43	16.49	16.22	16.42
2391	NASDAQ	HCKT	Fri, Jul 28, 2017	16.24	16.50	16.23	16.36
2390	NASDAQ	HCKT	Thu, Jul 27, 2017	16.48	16.60	16.20	16.27
2389	NASDAQ	HCKT	Wed, Jul 26, 2017	16.48	16.53	16.29	16.43
2388	NASDAQ	HCKT	Tue, Jul 25, 2017	16.49	16.72	16.30	16.47
2387	NASDAQ	HCKT	Mon, Jul 24, 2017	16.51	16.53	16.31	16.48
2386	NASDAQ	HCKT	Fri, Jul 21, 2017	16.76	16.90	16.42	16.44
2385	NASDAQ	HCKT	Thu, Jul 20, 2017	16.61	16.78	16.48	16.68
2384	NASDAQ	HCKT	Wed, Jul 19, 2017	16.26	16.75	16.26	16.53
2383	NASDAQ	HCKT	Tue, Jul 18, 2017	16.12	16.34	16.12	16.27
2382	NASDAQ	HCKT	Mon, Jul 17, 2017	16.13	16.26	16.00	16.14
2381	NASDAQ	HCKT	Fri, Jul 14, 2017	15.98	16.13	15.83	16.07
2380	NASDAQ	HCKT	Thu, Jul 13, 2017	16.01	16.02	15.82	15.99
2379	NASDAQ	HCKT	Wed, Jul 12, 2017	15.96	16.00	15.80	15.96
2378	NASDAQ	HCKT	Tue, Jul 11, 2017	15.84	16.17	15.75	15.85
2377	NASDAQ	HCKT	Mon, Jul 10, 2017	15.82	16.00	15.71	15.85
2376	NASDAQ	HCKT	Fri, Jul 7, 2017	15.47	15.78	15.40	15.76
2375	NASDAQ	HCKT	Thu, Jul 6, 2017	15.57	15.65	15.40	15.44
2374	NASDAQ	HCKT	Wed, Jul 5, 2017	15.54	15.86	15.50	15.58
2373	NASDAQ	HCKT	Mon, Jul 3, 2017	15.53	15.63	15.44	15.53
2372	NASDAQ	HCKT	Fri, Jun 30, 2017	15.32	15.57	15.27	15.50
2371	NASDAQ	HCKT	Thu, Jun 29, 2017	15.59	15.71	15.04	15.33
2370	NASDAQ	HCKT	Wed, Jun 28, 2017	15.07	15.63	15.07	15.59
2369	NASDAQ	HCKT	Tue, Jun 27, 2017	15.34	15.38	15.07	15.10
2368	NASDAQ	HCKT	Mon, Jun 26, 2017	15.18	15.45	15.08	15.35
2367	NASDAQ	HCKT	Fri, Jun 23, 2017	15.44	15.61	15.06	15.10
2366	NASDAQ	HCKT	Thu, Jun 22, 2017	15.47	16.27	15.30	15.43
2365	NASDAQ	HCKT	Wed, Jun 21, 2017	15.17	15.41	15.15	15.23
2364	NASDAQ	HCKT	Tue, Jun 20, 2017	15.32	15.33	15.09	15.18
2363	NASDAQ	HCKT	Mon, Jun 19, 2017	15.48	15.59	15.13	15.28
2362	NASDAQ	HCKT	Fri, Jun 16, 2017	14.76	15.70	14.76	15.47
2361	NASDAQ	HCKT	Thu, Jun 15, 2017	14.67	14.81	14.58	14.71
2360	NASDAQ	HCKT	Wed, Jun 14, 2017	14.83	15.05	14.69	14.81
2359	NASDAQ	HCKT	Tue, Jun 13, 2017	14.76	15.16	14.73	14.83
2358	NASDAQ	HCKT	Mon, Jun 12, 2017	14.77	15.16	14.61	14.83
2357	NASDAQ	HCKT	Fri, Jun 9, 2017	14.97	15.14	14.85	14.86
2356	NASDAQ	HCKT	Thu, Jun 8, 2017	14.92	15.12	14.80	14.98
2355	NASDAQ	HCKT	Wed, Jun 7, 2017	15.10	15.24	14.82	14.84
2354	NASDAQ	HCKT	Tue, Jun 6, 2017	14.93	15.20	14.93	15.09
2353	NASDAQ	HCKT	Mon, Jun 5, 2017	14.97	15.12	14.85	15.01
2352	NASDAQ	HCKT	Fri, Jun 2, 2017	15.20	15.30	14.95	14.97
2351	NASDAQ	HCKT	Thu, Jun 1, 2017	14.68	15.24	14.65	15.20
2350	NASDAQ	HCKT	Wed, May 31, 2017	14.76	14.95	14.33	14.66
2349	NASDAQ	HCKT	Tue, May 30, 2017	15.04	15.10	14.76	14.76
2348	NASDAQ	HCKT	Fri, May 26, 2017	15.05	15.15	14.84	15.06
2347	NASDAQ	HCKT	Thu, May 25, 2017	14.93	15.36	14.87	15.09
2346	NASDAQ	HCKT	Wed, May 24, 2017	14.91	14.98	14.81	14.91
2345	NASDAQ	HCKT	Tue, May 23, 2017	14.98	14.98	14.84	14.87
2344	NASDAQ	HCKT	Mon, May 22, 2017	14.81	14.96	14.73	14.95
2343	NASDAQ	HCKT	Fri, May 19, 2017	14.77	14.85	14.65	14.73
2342	NASDAQ	HCKT	Thu, May 18, 2017	14.97	15.18	14.76	14.77
2341	NASDAQ	HCKT	Wed, May 17, 2017	15.18	15.19	14.00	15.00
2340	NASDAQ	HCKT	Tue, May 16, 2017	15.29	15.55	15.23	15.40
2339	NASDAQ	HCKT	Mon, May 15, 2017	15.39	15.44	15.10	15.23
2338	NASDAQ	HCKT	Fri, May 12, 2017	15.43	15.65	14.91	15.32
2337	NASDAQ	HCKT	Thu, May 11, 2017	15.65	15.68	15.09	15.43
2336	NASDAQ	HCKT	Wed, May 10, 2017	16.49	16.94	15.25	15.65
2335	NASDAQ	HCKT	Tue, May 9, 2017	19.88	20.36	19.85	20.24
2334	NASDAQ	HCKT	Mon, May 8, 2017	19.95	20.04	19.66	19.82
2333	NASDAQ	HCKT	Fri, May 5, 2017	19.77	20.01	19.52	19.95
2332	NASDAQ	HCKT	Thu, May 4, 2017	19.70	19.76	19.47	19.76
2331	NASDAQ	HCKT	Wed, May 3, 2017	19.57	19.96	19.43	19.63
2330	NASDAQ	HCKT	Tue, May 2, 2017	19.90	20.01	19.55	19.61
2329	NASDAQ	HCKT	Mon, May 1, 2017	19.77	20.04	19.74	19.91
2328	NASDAQ	HCKT	Fri, Apr 28, 2017	19.92	20.12	19.68	19.83
2327	NASDAQ	HCKT	Thu, Apr 27, 2017	19.98	20.12	19.84	19.85
2326	NASDAQ	HCKT	Wed, Apr 26, 2017	19.51	20.18	19.50	19.96
2325	NASDAQ	HCKT	Tue, Apr 25, 2017	19.54	19.84	19.50	19.52
2324	NASDAQ	HCKT	Mon, Apr 24, 2017	19.50	19.77	19.40	19.49
2323	NASDAQ	HCKT	Fri, Apr 21, 2017	19.59	19.59	19.37	19.38
2322	NASDAQ	HCKT	Thu, Apr 20, 2017	19.61	19.87	19.46	19.60
2321	NASDAQ	HCKT	Wed, Apr 19, 2017	19.78	20.12	19.49	19.57
2320	NASDAQ	HCKT	Tue, Apr 18, 2017	19.50	19.79	19.27	19.78
2319	NASDAQ	HCKT	Mon, Apr 17, 2017	19.41	19.52	19.28	19.47
2318	NASDAQ	HCKT	Thu, Apr 13, 2017	19.53	19.58	19.31	19.40
2317	NASDAQ	HCKT	Wed, Apr 12, 2017	19.33	19.52	19.07	19.49
2316	NASDAQ	HCKT	Tue, Apr 11, 2017	19.10	19.31	19.06	19.30
2315	NASDAQ	HCKT	Mon, Apr 10, 2017	19.43	19.75	19.09	19.10
2314	NASDAQ	HCKT	Fri, Apr 7, 2017	19.18	19.58	19.12	19.42
2313	NASDAQ	HCKT	Thu, Apr 6, 2017	19.05	19.25	18.85	19.20
2312	NASDAQ	HCKT	Wed, Apr 5, 2017	18.99	19.30	18.73	19.01
2311	NASDAQ	HCKT	Tue, Apr 4, 2017	19.35	19.52	18.80	18.95
2310	NASDAQ	HCKT	Mon, Apr 3, 2017	19.58	19.68	19.26	19.35
2309	NASDAQ	HCKT	Fri, Mar 31, 2017	19.09	19.59	19.07	19.49
2308	NASDAQ	HCKT	Thu, Mar 30, 2017	18.97	19.19	18.97	19.11
2307	NASDAQ	HCKT	Wed, Mar 29, 2017	18.71	18.97	18.59	18.90
2306	NASDAQ	HCKT	Tue, Mar 28, 2017	18.92	18.95	18.69	18.75
2305	NASDAQ	HCKT	Mon, Mar 27, 2017	18.74	19.04	17.90	18.92
2304	NASDAQ	HCKT	Fri, Mar 24, 2017	19.09	19.17	18.82	18.85
2303	NASDAQ	HCKT	Thu, Mar 23, 2017	18.61	19.01	18.50	18.99
2302	NASDAQ	HCKT	Wed, Mar 22, 2017	18.80	18.89	18.44	18.66
2301	NASDAQ	HCKT	Tue, Mar 21, 2017	19.35	19.49	18.74	18.79
2300	NASDAQ	HCKT	Mon, Mar 20, 2017	19.45	19.48	19.04	19.25
2299	NASDAQ	HCKT	Fri, Mar 17, 2017	19.42	19.60	19.36	19.46
2298	NASDAQ	HCKT	Thu, Mar 16, 2017	19.40	19.76	18.90	19.52
2297	NASDAQ	HCKT	Wed, Mar 15, 2017	19.35	19.55	19.18	19.32
2296	NASDAQ	HCKT	Tue, Mar 14, 2017	19.55	19.93	19.08	19.31
2295	NASDAQ	HCKT	Mon, Mar 13, 2017	19.39	19.93	19.33	19.51
2294	NASDAQ	HCKT	Fri, Mar 10, 2017	19.18	19.45	18.95	19.43
2293	NASDAQ	HCKT	Thu, Mar 9, 2017	19.16	19.27	19.00	19.02
2292	NASDAQ	HCKT	Wed, Mar 8, 2017	19.31	19.55	19.19	19.21
2291	NASDAQ	HCKT	Tue, Mar 7, 2017	19.18	19.39	19.13	19.28
2290	NASDAQ	HCKT	Mon, Mar 6, 2017	19.37	19.56	19.07	19.20
2289	NASDAQ	HCKT	Fri, Mar 3, 2017	19.95	20.22	19.45	19.48
2288	NASDAQ	HCKT	Thu, Mar 2, 2017	19.94	20.05	19.69	19.87
2287	NASDAQ	HCKT	Wed, Mar 1, 2017	20.04	20.48	19.86	19.91
2286	NASDAQ	HCKT	Tue, Feb 28, 2017	20.03	20.22	19.93	20.16
2285	NASDAQ	HCKT	Mon, Feb 27, 2017	20.10	20.24	19.91	20.13
2284	NASDAQ	HCKT	Fri, Feb 24, 2017	20.45	20.53	19.85	20.01
2283	NASDAQ	HCKT	Thu, Feb 23, 2017	19.50	20.69	19.01	20.62
2282	NASDAQ	HCKT	Wed, Feb 22, 2017	17.77	19.86	17.64	19.69
2281	NASDAQ	HCKT	Tue, Feb 21, 2017	16.56	17.10	16.56	17.08
2280	NASDAQ	HCKT	Fri, Feb 17, 2017	16.63	16.84	16.46	16.64
2279	NASDAQ	HCKT	Thu, Feb 16, 2017	16.35	16.68	16.33	16.60
2278	NASDAQ	HCKT	Wed, Feb 15, 2017	16.25	16.44	16.14	16.30
2277	NASDAQ	HCKT	Tue, Feb 14, 2017	16.11	16.36	16.03	16.24
2276	NASDAQ	HCKT	Mon, Feb 13, 2017	16.38	16.49	16.15	16.20
2275	NASDAQ	HCKT	Fri, Feb 10, 2017	16.50	16.51	16.21	16.24
2274	NASDAQ	HCKT	Thu, Feb 9, 2017	16.26	16.48	15.75	16.39
2273	NASDAQ	HCKT	Wed, Feb 8, 2017	16.37	16.40	16.20	16.29
2272	NASDAQ	HCKT	Tue, Feb 7, 2017	16.48	16.60	16.35	16.37
2271	NASDAQ	HCKT	Mon, Feb 6, 2017	16.45	16.51	16.38	16.40
2270	NASDAQ	HCKT	Fri, Feb 3, 2017	16.45	16.54	16.40	16.45
2269	NASDAQ	HCKT	Thu, Feb 2, 2017	16.49	16.57	16.29	16.43
2268	NASDAQ	HCKT	Wed, Feb 1, 2017	16.27	16.58	16.27	16.48
2267	NASDAQ	HCKT	Tue, Jan 31, 2017	16.46	16.55	16.23	16.25
2266	NASDAQ	HCKT	Mon, Jan 30, 2017	16.81	16.92	16.55	16.58
2265	NASDAQ	HCKT	Fri, Jan 27, 2017	17.03	17.11	16.83	16.95
2264	NASDAQ	HCKT	Thu, Jan 26, 2017	17.16	17.21	16.97	17.00
2263	NASDAQ	HCKT	Wed, Jan 25, 2017	17.09	17.24	16.91	17.15
2262	NASDAQ	HCKT	Tue, Jan 24, 2017	17.02	17.14	16.81	16.95
2261	NASDAQ	HCKT	Mon, Jan 23, 2017	17.03	17.25	16.90	16.92
2260	NASDAQ	HCKT	Fri, Jan 20, 2017	16.92	17.08	16.90	16.99
2259	NASDAQ	HCKT	Thu, Jan 19, 2017	17.12	17.17	16.86	16.93
2258	NASDAQ	HCKT	Wed, Jan 18, 2017	16.98	17.22	16.94	17.05
2257	NASDAQ	HCKT	Tue, Jan 17, 2017	17.26	17.26	16.83	16.89
2256	NASDAQ	HCKT	Fri, Jan 13, 2017	17.28	17.38	17.05	17.20
2255	NASDAQ	HCKT	Thu, Jan 12, 2017	17.47	17.63	17.13	17.19
2254	NASDAQ	HCKT	Wed, Jan 11, 2017	17.11	17.69	17.07	17.51
2253	NASDAQ	HCKT	Tue, Jan 10, 2017	17.22	17.36	17.09	17.11
2252	NASDAQ	HCKT	Mon, Jan 9, 2017	17.28	17.41	17.14	17.15
2251	NASDAQ	HCKT	Fri, Jan 6, 2017	17.51	17.61	17.35	17.39
2250	NASDAQ	HCKT	Thu, Jan 5, 2017	17.52	17.83	17.39	17.54
2249	NASDAQ	HCKT	Wed, Jan 4, 2017	17.88	17.89	17.59	17.63
2248	NASDAQ	HCKT	Tue, Jan 3, 2017	17.80	17.96	17.59	17.77
2247	NASDAQ	HCKT	Fri, Dec 30, 2016	17.65	17.75	17.50	17.66
2246	NASDAQ	HCKT	Thu, Dec 29, 2016	17.80	17.89	17.62	17.80
2245	NASDAQ	HCKT	Wed, Dec 28, 2016	17.96	18.02	17.63	17.73
2244	NASDAQ	HCKT	Tue, Dec 27, 2016	17.82	18.08	17.79	17.93
2243	NASDAQ	HCKT	Fri, Dec 23, 2016	17.67	17.82	17.59	17.74
2242	NASDAQ	HCKT	Thu, Dec 22, 2016	17.70	17.70	17.30	17.58
2241	NASDAQ	HCKT	Wed, Dec 21, 2016	17.99	17.99	17.44	17.64
2240	NASDAQ	HCKT	Tue, Dec 20, 2016	17.74	17.94	17.46	17.84
2239	NASDAQ	HCKT	Mon, Dec 19, 2016	17.89	18.01	17.57	17.73
2238	NASDAQ	HCKT	Fri, Dec 16, 2016	17.92	18.02	17.70	17.92
2237	NASDAQ	HCKT	Thu, Dec 15, 2016	17.65	17.89	17.41	17.85
2236	NASDAQ	HCKT	Wed, Dec 14, 2016	17.80	17.94	17.56	17.58
2235	NASDAQ	HCKT	Tue, Dec 13, 2016	18.10	18.15	17.68	17.76
2234	NASDAQ	HCKT	Mon, Dec 12, 2016	18.04	18.22	17.60	17.99
2233	NASDAQ	HCKT	Fri, Dec 9, 2016	18.22	18.35	17.99	18.04
2232	NASDAQ	HCKT	Thu, Dec 8, 2016	17.93	18.35	17.84	18.14
2231	NASDAQ	HCKT	Wed, Dec 7, 2016	17.69	18.03	17.55	17.98
2230	NASDAQ	HCKT	Tue, Dec 6, 2016	17.56	17.72	17.28	17.63
2229	NASDAQ	HCKT	Mon, Dec 5, 2016	16.94	17.44	16.94	17.44
2228	NASDAQ	HCKT	Fri, Dec 2, 2016	17.16	17.26	16.91	16.93
2227	NASDAQ	HCKT	Thu, Dec 1, 2016	17.77	17.94	17.07	17.22
2226	NASDAQ	HCKT	Wed, Nov 30, 2016	17.86	17.92	17.47	17.76
2225	NASDAQ	HCKT	Tue, Nov 29, 2016	17.78	17.85	17.67	17.83
2224	NASDAQ	HCKT	Mon, Nov 28, 2016	17.63	17.89	17.62	17.71
2223	NASDAQ	HCKT	Fri, Nov 25, 2016	17.97	18.04	17.70	17.74
2222	NASDAQ	HCKT	Wed, Nov 23, 2016	18.13	18.17	17.76	17.91
2221	NASDAQ	HCKT	Tue, Nov 22, 2016	17.66	18.22	17.60	18.19
2220	NASDAQ	HCKT	Mon, Nov 21, 2016	17.45	17.68	17.25	17.65
2219	NASDAQ	HCKT	Fri, Nov 18, 2016	17.28	17.55	17.19	17.40
2218	NASDAQ	HCKT	Thu, Nov 17, 2016	17.45	17.45	17.24	17.29
2217	NASDAQ	HCKT	Wed, Nov 16, 2016	16.67	17.38	16.67	17.37
2216	NASDAQ	HCKT	Tue, Nov 15, 2016	16.62	16.90	16.51	16.67
2215	NASDAQ	HCKT	Mon, Nov 14, 2016	16.85	17.12	16.50	16.58
2214	NASDAQ	HCKT	Fri, Nov 11, 2016	15.97	16.83	15.93	16.74
2213	NASDAQ	HCKT	Thu, Nov 10, 2016	15.97	16.12	14.83	15.93
2212	NASDAQ	HCKT	Wed, Nov 9, 2016	15.20	15.72	14.64	15.72
2211	NASDAQ	HCKT	Tue, Nov 8, 2016	16.06	16.13	15.11	15.34
2210	NASDAQ	HCKT	Mon, Nov 7, 2016	16.23	16.45	16.09	16.20
2209	NASDAQ	HCKT	Fri, Nov 4, 2016	15.99	16.17	15.96	16.07
2208	NASDAQ	HCKT	Thu, Nov 3, 2016	16.15	16.16	15.94	15.95
2207	NASDAQ	HCKT	Wed, Nov 2, 2016	16.24	16.50	16.16	16.16
2206	NASDAQ	HCKT	Tue, Nov 1, 2016	16.16	16.43	15.86	16.31
2205	NASDAQ	HCKT	Mon, Oct 31, 2016	16.09	16.24	16.05	16.12
2204	NASDAQ	HCKT	Fri, Oct 28, 2016	15.82	16.16	15.82	16.00
2203	NASDAQ	HCKT	Thu, Oct 27, 2016	16.16	16.21	15.85	15.88
2202	NASDAQ	HCKT	Wed, Oct 26, 2016	16.13	16.38	16.07	16.11
2201	NASDAQ	HCKT	Tue, Oct 25, 2016	16.22	16.31	16.11	16.21
2200	NASDAQ	HCKT	Mon, Oct 24, 2016	16.21	16.42	16.15	16.20
2199	NASDAQ	HCKT	Fri, Oct 21, 2016	16.21	16.29	16.07	16.21
2198	NASDAQ	HCKT	Thu, Oct 20, 2016	16.29	16.37	16.09	16.28
2197	NASDAQ	HCKT	Wed, Oct 19, 2016	16.32	16.40	16.10	16.28
2196	NASDAQ	HCKT	Tue, Oct 18, 2016	16.52	16.58	16.21	16.25
2195	NASDAQ	HCKT	Mon, Oct 17, 2016	16.05	16.77	16.05	16.38
2194	NASDAQ	HCKT	Fri, Oct 14, 2016	16.06	16.18	15.90	15.94
2193	NASDAQ	HCKT	Thu, Oct 13, 2016	16.07	16.12	15.83	16.06
2192	NASDAQ	HCKT	Wed, Oct 12, 2016	16.13	16.23	16.05	16.11
2191	NASDAQ	HCKT	Tue, Oct 11, 2016	16.32	16.33	15.98	16.10
2190	NASDAQ	HCKT	Mon, Oct 10, 2016	16.17	16.48	16.15	16.32
2189	NASDAQ	HCKT	Fri, Oct 7, 2016	16.22	16.22	15.96	16.15
2188	NASDAQ	HCKT	Thu, Oct 6, 2016	16.29	16.30	15.82	16.20
2187	NASDAQ	HCKT	Wed, Oct 5, 2016	16.44	16.44	16.19	16.28
2186	NASDAQ	HCKT	Tue, Oct 4, 2016	16.17	16.63	16.17	16.33
2185	NASDAQ	HCKT	Mon, Oct 3, 2016	16.52	16.69	16.48	16.56
2184	NASDAQ	HCKT	Fri, Sep 30, 2016	16.28	16.59	16.26	16.52
2183	NASDAQ	HCKT	Thu, Sep 29, 2016	16.38	16.47	16.27	16.30
2182	NASDAQ	HCKT	Wed, Sep 28, 2016	16.33	16.40	16.24	16.37
2181	NASDAQ	HCKT	Tue, Sep 27, 2016	16.13	16.39	16.08	16.36
2180	NASDAQ	HCKT	Mon, Sep 26, 2016	16.24	16.61	16.15	16.17
2179	NASDAQ	HCKT	Fri, Sep 23, 2016	16.34	16.46	16.17	16.35
2178	NASDAQ	HCKT	Thu, Sep 22, 2016	16.35	16.49	16.31	16.39
2177	NASDAQ	HCKT	Wed, Sep 21, 2016	16.45	16.63	16.26	16.35
2176	NASDAQ	HCKT	Tue, Sep 20, 2016	16.47	16.70	16.37	16.38
2175	NASDAQ	HCKT	Mon, Sep 19, 2016	16.26	16.55	16.26	16.46
2174	NASDAQ	HCKT	Fri, Sep 16, 2016	16.34	16.43	16.24	16.27
2173	NASDAQ	HCKT	Thu, Sep 15, 2016	16.33	16.79	16.27	16.31
2172	NASDAQ	HCKT	Wed, Sep 14, 2016	16.33	16.73	16.14	16.28
2171	NASDAQ	HCKT	Tue, Sep 13, 2016	16.19	16.32	16.08	16.26
2170	NASDAQ	HCKT	Mon, Sep 12, 2016	16.22	16.38	16.10	16.38
2169	NASDAQ	HCKT	Fri, Sep 9, 2016	16.06	16.30	16.04	16.23
2168	NASDAQ	HCKT	Thu, Sep 8, 2016	16.43	16.43	16.11	16.31
2167	NASDAQ	HCKT	Wed, Sep 7, 2016	16.59	16.75	16.14	16.54
2166	NASDAQ	HCKT	Tue, Sep 6, 2016	16.69	16.81	16.55	16.76
2165	NASDAQ	HCKT	Fri, Sep 2, 2016	16.46	16.64	15.75	16.63
2164	NASDAQ	HCKT	Thu, Sep 1, 2016	16.31	16.45	16.08	16.43
2163	NASDAQ	HCKT	Wed, Aug 31, 2016	16.64	16.68	16.35	16.35
2162	NASDAQ	HCKT	Tue, Aug 30, 2016	16.34	16.66	16.15	16.60
2161	NASDAQ	HCKT	Mon, Aug 29, 2016	16.07	16.39	15.82	16.37
2160	NASDAQ	HCKT	Fri, Aug 26, 2016	15.87	16.07	15.56	16.00
2159	NASDAQ	HCKT	Thu, Aug 25, 2016	15.72	15.93	15.50	15.81
2158	NASDAQ	HCKT	Wed, Aug 24, 2016	15.75	15.83	15.52	15.75
2157	NASDAQ	HCKT	Tue, Aug 23, 2016	15.81	15.86	15.71	15.78
2156	NASDAQ	HCKT	Mon, Aug 22, 2016	15.52	15.78	15.50	15.77
2155	NASDAQ	HCKT	Fri, Aug 19, 2016	15.51	15.69	15.45	15.62
2154	NASDAQ	HCKT	Thu, Aug 18, 2016	15.51	15.63	15.50	15.52
2153	NASDAQ	HCKT	Wed, Aug 17, 2016	15.55	15.68	15.46	15.60
2152	NASDAQ	HCKT	Tue, Aug 16, 2016	15.73	15.74	15.45	15.57
2151	NASDAQ	HCKT	Mon, Aug 15, 2016	15.62	15.86	15.62	15.72
2150	NASDAQ	HCKT	Fri, Aug 12, 2016	15.99	16.04	15.54	15.57
2149	NASDAQ	HCKT	Thu, Aug 11, 2016	16.18	16.36	15.96	16.31
2148	NASDAQ	HCKT	Wed, Aug 10, 2016	14.79	17.26	14.77	16.08
2147	NASDAQ	HCKT	Tue, Aug 9, 2016	14.18	14.42	13.80	14.37
2146	NASDAQ	HCKT	Mon, Aug 8, 2016	14.26	14.41	13.89	14.11
2145	NASDAQ	HCKT	Fri, Aug 5, 2016	13.97	14.30	13.83	14.27
2144	NASDAQ	HCKT	Thu, Aug 4, 2016	14.12	14.23	13.90	13.92
2143	NASDAQ	HCKT	Wed, Aug 3, 2016	13.85	14.11	13.70	14.11
2142	NASDAQ	HCKT	Tue, Aug 2, 2016	13.92	13.92	13.57	13.74
2141	NASDAQ	HCKT	Mon, Aug 1, 2016	13.51	13.99	13.30	13.99
2140	NASDAQ	HCKT	Fri, Jul 29, 2016	13.90	13.90	13.06	13.39
2139	NASDAQ	HCKT	Thu, Jul 28, 2016	14.07	14.07	13.89	13.89
2138	NASDAQ	HCKT	Wed, Jul 27, 2016	14.06	14.08	13.97	14.04
2137	NASDAQ	HCKT	Tue, Jul 26, 2016	13.99	14.14	13.84	14.07
2136	NASDAQ	HCKT	Mon, Jul 25, 2016	14.02	14.11	13.84	14.00
2135	NASDAQ	HCKT	Fri, Jul 22, 2016	14.14	14.20	13.99	14.03
2134	NASDAQ	HCKT	Thu, Jul 21, 2016	14.10	14.19	14.02	14.10
2133	NASDAQ	HCKT	Wed, Jul 20, 2016	14.17	14.37	14.10	14.11
2132	NASDAQ	HCKT	Tue, Jul 19, 2016	14.11	14.23	14.04	14.14
2131	NASDAQ	HCKT	Mon, Jul 18, 2016	14.17	14.32	13.99	14.08
2130	NASDAQ	HCKT	Fri, Jul 15, 2016	14.32	14.32	13.97	14.21
2129	NASDAQ	HCKT	Thu, Jul 14, 2016	14.44	14.49	14.18	14.19
2128	NASDAQ	HCKT	Wed, Jul 13, 2016	14.33	14.54	14.22	14.40
2127	NASDAQ	HCKT	Tue, Jul 12, 2016	14.20	14.51	14.20	14.30
2126	NASDAQ	HCKT	Mon, Jul 11, 2016	14.11	14.31	14.07	14.16
2125	NASDAQ	HCKT	Fri, Jul 8, 2016	13.72	14.19	13.57	14.16
2124	NASDAQ	HCKT	Thu, Jul 7, 2016	13.54	13.77	13.53	13.65
2123	NASDAQ	HCKT	Wed, Jul 6, 2016	13.64	13.74	13.41	13.50
2122	NASDAQ	HCKT	Tue, Jul 5, 2016	13.79	13.98	13.57	13.65
2121	NASDAQ	HCKT	Fri, Jul 1, 2016	13.93	13.99	13.68	13.80
2120	NASDAQ	HCKT	Thu, Jun 30, 2016	13.49	14.30	13.41	13.87
2119	NASDAQ	HCKT	Wed, Jun 29, 2016	13.36	14.29	13.29	13.42
2118	NASDAQ	HCKT	Tue, Jun 28, 2016	13.31	13.54	13.21	13.23
2117	NASDAQ	HCKT	Mon, Jun 27, 2016	13.31	13.47	13.11	13.40
2116	NASDAQ	HCKT	Fri, Jun 24, 2016	13.55	13.65	13.32	13.47
2115	NASDAQ	HCKT	Thu, Jun 23, 2016	14.01	14.27	13.83	13.97
2114	NASDAQ	HCKT	Wed, Jun 22, 2016	13.65	14.08	13.56	13.89
2113	NASDAQ	HCKT	Tue, Jun 21, 2016	14.00	14.05	13.26	13.65
2112	NASDAQ	HCKT	Mon, Jun 20, 2016	14.01	14.25	13.92	13.93
2111	NASDAQ	HCKT	Fri, Jun 17, 2016	14.25	14.30	13.95	13.95
2110	NASDAQ	HCKT	Thu, Jun 16, 2016	14.19	14.28	14.06	14.28
2109	NASDAQ	HCKT	Wed, Jun 15, 2016	14.54	14.54	14.09	14.22
2108	NASDAQ	HCKT	Tue, Jun 14, 2016	14.36	14.55	14.16	14.49
2107	NASDAQ	HCKT	Mon, Jun 13, 2016	15.00	15.00	14.21	14.31
2106	NASDAQ	HCKT	Fri, Jun 10, 2016	15.49	15.52	14.89	14.97
2105	NASDAQ	HCKT	Thu, Jun 9, 2016	15.67	15.69	15.38	15.69
2104	NASDAQ	HCKT	Wed, Jun 8, 2016	15.47	15.68	15.39	15.60
2103	NASDAQ	HCKT	Tue, Jun 7, 2016	15.71	15.74	15.41	15.45
2102	NASDAQ	HCKT	Mon, Jun 6, 2016	15.37	15.74	15.37	15.66
2101	NASDAQ	HCKT	Fri, Jun 3, 2016	15.29	15.52	15.15	15.44
2100	NASDAQ	HCKT	Thu, Jun 2, 2016	14.92	15.31	14.82	15.31
2099	NASDAQ	HCKT	Wed, Jun 1, 2016	14.54	15.00	14.49	15.00
2098	NASDAQ	HCKT	Tue, May 31, 2016	14.74	14.77	14.49	14.62
2097	NASDAQ	HCKT	Fri, May 27, 2016	14.37	14.70	14.37	14.63
2096	NASDAQ	HCKT	Thu, May 26, 2016	14.36	14.55	14.36	14.40
2095	NASDAQ	HCKT	Wed, May 25, 2016	14.69	14.79	14.35	14.39
2094	NASDAQ	HCKT	Tue, May 24, 2016	14.31	14.79	14.31	14.68
2093	NASDAQ	HCKT	Mon, May 23, 2016	14.46	14.72	14.31	14.32
2092	NASDAQ	HCKT	Fri, May 20, 2016	14.22	14.59	14.13	14.50
2091	NASDAQ	HCKT	Thu, May 19, 2016	14.40	14.61	14.18	14.21
2090	NASDAQ	HCKT	Wed, May 18, 2016	14.80	14.83	14.34	14.50
2089	NASDAQ	HCKT	Tue, May 17, 2016	14.75	14.98	14.23	14.32
2088	NASDAQ	HCKT	Mon, May 16, 2016	14.64	14.77	14.32	14.76
2087	NASDAQ	HCKT	Fri, May 13, 2016	14.56	14.90	14.26	14.68
2086	NASDAQ	HCKT	Thu, May 12, 2016	13.50	14.53	13.47	14.45
2085	NASDAQ	HCKT	Wed, May 11, 2016	15.20	15.20	13.41	13.46
2084	NASDAQ	HCKT	Tue, May 10, 2016	15.12	15.39	14.96	15.19
2083	NASDAQ	HCKT	Mon, May 9, 2016	14.78	15.28	14.78	15.14
2082	NASDAQ	HCKT	Fri, May 6, 2016	14.74	15.02	14.12	14.84
2081	NASDAQ	HCKT	Thu, May 5, 2016	14.63	14.90	14.52	14.80
2080	NASDAQ	HCKT	Wed, May 4, 2016	14.75	15.02	14.57	14.57
2079	NASDAQ	HCKT	Tue, May 3, 2016	14.76	14.95	14.57	14.84
2078	NASDAQ	HCKT	Mon, May 2, 2016	14.87	14.87	14.54	14.76
2077	NASDAQ	HCKT	Fri, Apr 29, 2016	15.08	15.17	14.87	14.88
2076	NASDAQ	HCKT	Thu, Apr 28, 2016	14.97	15.22	14.97	15.16
2075	NASDAQ	HCKT	Wed, Apr 27, 2016	14.90	15.09	14.73	15.04
2074	NASDAQ	HCKT	Tue, Apr 26, 2016	15.13	15.19	14.85	14.90
2073	NASDAQ	HCKT	Mon, Apr 25, 2016	15.30	15.37	15.10	15.16
2072	NASDAQ	HCKT	Fri, Apr 22, 2016	15.17	15.34	15.14	15.33
2071	NASDAQ	HCKT	Thu, Apr 21, 2016	15.31	15.39	15.12	15.22
2070	NASDAQ	HCKT	Wed, Apr 20, 2016	14.90	15.42	14.90	15.37
2069	NASDAQ	HCKT	Tue, Apr 19, 2016	14.84	15.00	14.75	14.93
2068	NASDAQ	HCKT	Mon, Apr 18, 2016	14.69	14.86	14.68	14.78
2067	NASDAQ	HCKT	Fri, Apr 15, 2016	14.57	14.92	14.57	14.78
2066	NASDAQ	HCKT	Thu, Apr 14, 2016	14.80	14.89	14.51	14.66
2065	NASDAQ	HCKT	Wed, Apr 13, 2016	14.42	14.74	14.29	14.65
2064	NASDAQ	HCKT	Tue, Apr 12, 2016	14.00	14.51	13.81	14.35
2063	NASDAQ	HCKT	Mon, Apr 11, 2016	14.55	14.58	13.99	13.99
2062	NASDAQ	HCKT	Fri, Apr 8, 2016	14.45	14.55	14.31	14.51
2061	NASDAQ	HCKT	Thu, Apr 7, 2016	14.54	14.54	14.25	14.30
2060	NASDAQ	HCKT	Wed, Apr 6, 2016	14.70	14.82	14.48	14.60
2059	NASDAQ	HCKT	Tue, Apr 5, 2016	14.95	14.95	14.95	14.66
2058	NASDAQ	HCKT	Mon, Apr 4, 2016	15.03	15.16	14.84	14.95
2057	NASDAQ	HCKT	Fri, Apr 1, 2016	15.11	15.18	14.91	15.09
2056	NASDAQ	HCKT	Thu, Mar 31, 2016	14.96	15.50	14.96	14.92
2055	NASDAQ	HCKT	Wed, Mar 30, 2016	15.10	15.14	14.83	14.92
2054	NASDAQ	HCKT	Tue, Mar 29, 2016	14.53	15.15	14.51	15.05
2053	NASDAQ	HCKT	Mon, Mar 28, 2016	14.54	14.68	14.37	14.45
2052	NASDAQ	HCKT	Thu, Mar 24, 2016	14.69	14.69	14.69	14.58
2051	NASDAQ	HCKT	Wed, Mar 23, 2016	14.91	14.99	14.64	14.69
2050	NASDAQ	HCKT	Tue, Mar 22, 2016	14.91	15.00	14.71	14.89
2049	NASDAQ	HCKT	Mon, Mar 21, 2016	15.11	15.11	14.68	15.01
2048	NASDAQ	HCKT	Fri, Mar 18, 2016	15.16	15.25	14.67	15.14
2047	NASDAQ	HCKT	Thu, Mar 17, 2016	13.92	15.13	13.92	15.07
2046	NASDAQ	HCKT	Wed, Mar 16, 2016	13.50	13.94	13.50	13.89
2045	NASDAQ	HCKT	Tue, Mar 15, 2016	13.65	13.65	13.65	13.94
2044	NASDAQ	HCKT	Mon, Mar 14, 2016	13.69	14.02	13.48	13.65
2043	NASDAQ	HCKT	Fri, Mar 11, 2016	13.42	14.25	13.30	13.69
2042	NASDAQ	HCKT	Thu, Mar 10, 2016	13.90	14.09	13.27	13.88
2041	NASDAQ	HCKT	Wed, Mar 9, 2016	13.91	13.91	13.91	13.88
2040	NASDAQ	HCKT	Tue, Mar 8, 2016	14.00	14.21	13.88	14.12
2039	NASDAQ	HCKT	Mon, Mar 7, 2016	13.80	14.31	13.78	14.12
2038	NASDAQ	HCKT	Fri, Mar 4, 2016	13.98	13.98	13.98	13.89
2037	NASDAQ	HCKT	Thu, Mar 3, 2016	14.11	14.11	14.11	13.98
2036	NASDAQ	HCKT	Wed, Mar 2, 2016	14.12	14.31	13.99	14.07
2035	NASDAQ	HCKT	Tue, Mar 1, 2016	13.90	13.90	13.90	14.07
2034	NASDAQ	HCKT	Mon, Feb 29, 2016	14.21	14.21	13.82	13.90
2033	NASDAQ	HCKT	Fri, Feb 26, 2016	14.41	14.70	13.76	14.15
2032	NASDAQ	HCKT	Thu, Feb 25, 2016	13.63	14.65	13.39	14.38
2031	NASDAQ	HCKT	Wed, Feb 24, 2016	14.53	14.56	12.76	13.52
2030	NASDAQ	HCKT	Tue, Feb 23, 2016	13.97	14.15	13.86	14.07
2029	NASDAQ	HCKT	Mon, Feb 22, 2016	13.40	14.14	13.31	13.90
2028	NASDAQ	HCKT	Fri, Feb 19, 2016	13.16	13.35	12.97	13.26
2027	NASDAQ	HCKT	Thu, Feb 18, 2016	13.52	13.71	13.17	13.18
2026	NASDAQ	HCKT	Wed, Feb 17, 2016	13.58	13.64	13.26	13.45
2025	NASDAQ	HCKT	Tue, Feb 16, 2016	13.81	13.90	13.33	13.55
2024	NASDAQ	HCKT	Fri, Feb 12, 2016	13.63	14.04	13.41	13.66
2023	NASDAQ	HCKT	Thu, Feb 11, 2016	12.99	13.55	12.99	13.45
2022	NASDAQ	HCKT	Wed, Feb 10, 2016	13.49	14.01	13.22	13.26
2021	NASDAQ	HCKT	Tue, Feb 9, 2016	13.24	13.65	13.17	13.44
2020	NASDAQ	HCKT	Mon, Feb 8, 2016	12.75	13.32	12.44	13.20
2019	NASDAQ	HCKT	Fri, Feb 5, 2016	13.92	13.92	12.88	12.96
2018	NASDAQ	HCKT	Thu, Feb 4, 2016	14.19	14.19	13.90	13.97
2017	NASDAQ	HCKT	Wed, Feb 3, 2016	14.44	14.44	13.91	14.21
2016	NASDAQ	HCKT	Tue, Feb 2, 2016	14.61	14.76	14.20	14.36
2015	NASDAQ	HCKT	Mon, Feb 1, 2016	14.72	14.85	14.58	14.73
2014	NASDAQ	HCKT	Fri, Jan 29, 2016	14.60	14.90	14.57	14.77
2013	NASDAQ	HCKT	Thu, Jan 28, 2016	14.50	14.81	14.43	14.51
2012	NASDAQ	HCKT	Wed, Jan 27, 2016	14.95	14.95	14.39	14.41
2011	NASDAQ	HCKT	Tue, Jan 26, 2016	15.31	15.34	14.79	14.95
2010	NASDAQ	HCKT	Mon, Jan 25, 2016	14.77	15.32	14.72	15.28
2009	NASDAQ	HCKT	Fri, Jan 22, 2016	14.48	14.84	14.44	14.81
2008	NASDAQ	HCKT	Thu, Jan 21, 2016	14.50	14.61	14.27	14.31
2007	NASDAQ	HCKT	Wed, Jan 20, 2016	14.50	15.07	14.06	14.59
2006	NASDAQ	HCKT	Tue, Jan 19, 2016	15.13	15.16	14.45	14.71
2005	NASDAQ	HCKT	Fri, Jan 15, 2016	14.69	15.03	14.54	15.03
2004	NASDAQ	HCKT	Thu, Jan 14, 2016	14.63	15.22	14.45	15.07
2003	NASDAQ	HCKT	Wed, Jan 13, 2016	14.70	14.77	14.38	14.49
2002	NASDAQ	HCKT	Tue, Jan 12, 2016	14.72	15.39	14.40	14.70
2001	NASDAQ	HCKT	Mon, Jan 11, 2016	14.29	14.74	14.27	14.62
2000	NASDAQ	HCKT	Fri, Jan 8, 2016	14.82	14.92	13.96	14.29
1999	NASDAQ	HCKT	Thu, Jan 7, 2016	15.24	15.30	14.74	14.87
1998	NASDAQ	HCKT	Wed, Jan 6, 2016	15.20	15.70	14.91	15.47
1997	NASDAQ	HCKT	Tue, Jan 5, 2016	15.60	15.77	15.35	15.47
1996	NASDAQ	HCKT	Mon, Jan 4, 2016	15.76	15.84	15.44	15.50
1995	NASDAQ	HCKT	Thu, Dec 31, 2015	16.42	16.55	16.03	16.07
1994	NASDAQ	HCKT	Wed, Dec 30, 2015	16.41	16.59	16.21	16.43
1993	NASDAQ	HCKT	Tue, Dec 29, 2015	16.70	16.70	16.22	16.51
1992	NASDAQ	HCKT	Mon, Dec 28, 2015	16.24	16.42	15.99	16.24
1991	NASDAQ	HCKT	Thu, Dec 24, 2015	16.09	16.44	16.05	16.25
1990	NASDAQ	HCKT	Wed, Dec 23, 2015	16.17	16.17	15.83	16.01
1989	NASDAQ	HCKT	Tue, Dec 22, 2015	16.03	16.10	15.84	16.01
1988	NASDAQ	HCKT	Mon, Dec 21, 2015	16.92	16.92	15.94	16.05
1987	NASDAQ	HCKT	Fri, Dec 18, 2015	16.74	17.12	16.65	16.76
1986	NASDAQ	HCKT	Thu, Dec 17, 2015	17.25	17.51	16.79	16.84
1985	NASDAQ	HCKT	Wed, Dec 16, 2015	17.44	17.58	16.96	17.13
1984	NASDAQ	HCKT	Tue, Dec 15, 2015	17.40	17.57	17.21	17.28
1983	NASDAQ	HCKT	Mon, Dec 14, 2015	17.50	17.75	17.20	17.24
1982	NASDAQ	HCKT	Fri, Dec 11, 2015	17.35	17.80	17.35	17.52
1981	NASDAQ	HCKT	Thu, Dec 10, 2015	17.88	18.01	17.42	17.66
1980	NASDAQ	HCKT	Wed, Dec 9, 2015	18.31	18.35	17.74	17.92
1979	NASDAQ	HCKT	Tue, Dec 8, 2015	18.03	18.40	17.63	18.30
1978	NASDAQ	HCKT	Mon, Dec 7, 2015	18.52	18.71	18.01	18.15
1977	NASDAQ	HCKT	Fri, Dec 4, 2015	18.62	18.90	18.49	18.62
1976	NASDAQ	HCKT	Thu, Dec 3, 2015	19.01	19.20	18.62	18.66
1975	NASDAQ	HCKT	Wed, Dec 2, 2015	18.70	19.15	18.50	18.90
1974	NASDAQ	HCKT	Tue, Dec 1, 2015	18.93	18.93	18.31	18.60
1973	NASDAQ	HCKT	Mon, Nov 30, 2015	19.19	20.02	18.57	18.94
1972	NASDAQ	HCKT	Fri, Nov 27, 2015	18.76	19.13	18.61	19.03
1971	NASDAQ	HCKT	Wed, Nov 25, 2015	18.90	18.90	18.59	18.76
1970	NASDAQ	HCKT	Tue, Nov 24, 2015	18.51	18.89	18.50	18.83
1969	NASDAQ	HCKT	Mon, Nov 23, 2015	18.77	18.98	18.50	18.61
1968	NASDAQ	HCKT	Fri, Nov 20, 2015	18.42	18.86	18.35	18.72
1967	NASDAQ	HCKT	Thu, Nov 19, 2015	19.52	19.66	18.25	18.28
1966	NASDAQ	HCKT	Wed, Nov 18, 2015	19.47	19.75	19.29	19.52
1965	NASDAQ	HCKT	Tue, Nov 17, 2015	18.65	19.62	18.45	19.45
1964	NASDAQ	HCKT	Mon, Nov 16, 2015	18.28	18.70	18.28	18.62
1963	NASDAQ	HCKT	Fri, Nov 13, 2015	17.78	18.43	17.57	18.23
1962	NASDAQ	HCKT	Thu, Nov 12, 2015	17.95	18.19	17.35	17.88
1961	NASDAQ	HCKT	Wed, Nov 11, 2015	17.95	19.39	17.06	18.28
1960	NASDAQ	HCKT	Tue, Nov 10, 2015	15.70	16.12	15.63	15.93
1959	NASDAQ	HCKT	Mon, Nov 9, 2015	16.41	16.45	15.64	15.78
1958	NASDAQ	HCKT	Fri, Nov 6, 2015	15.75	16.52	15.57	16.29
1957	NASDAQ	HCKT	Thu, Nov 5, 2015	15.49	15.84	15.44	15.76
1956	NASDAQ	HCKT	Wed, Nov 4, 2015	14.81	15.59	14.12	15.44
1955	NASDAQ	HCKT	Tue, Nov 3, 2015	14.80	15.01	14.69	14.85
1954	NASDAQ	HCKT	Mon, Nov 2, 2015	14.88	15.05	14.68	14.83
1953	NASDAQ	HCKT	Fri, Oct 30, 2015	15.02	15.12	14.62	14.88
1952	NASDAQ	HCKT	Thu, Oct 29, 2015	15.57	15.70	15.04	15.08
1951	NASDAQ	HCKT	Wed, Oct 28, 2015	15.46	15.78	15.25	15.57
1950	NASDAQ	HCKT	Tue, Oct 27, 2015	15.73	15.73	15.26	15.43
1949	NASDAQ	HCKT	Mon, Oct 26, 2015	16.88	16.88	15.58	15.84
1948	NASDAQ	HCKT	Fri, Oct 23, 2015	15.98	16.63	15.90	16.39
1947	NASDAQ	HCKT	Thu, Oct 22, 2015	15.51	15.83	15.37	15.80
1946	NASDAQ	HCKT	Wed, Oct 21, 2015	15.25	15.56	15.11	15.28
1945	NASDAQ	HCKT	Tue, Oct 20, 2015	14.85	15.15	14.60	15.06
1944	NASDAQ	HCKT	Mon, Oct 19, 2015	14.51	15.00	14.27	14.96
1943	NASDAQ	HCKT	Fri, Oct 16, 2015	14.36	14.59	14.07	14.52
1942	NASDAQ	HCKT	Thu, Oct 15, 2015	13.66	14.29	13.50	14.29
1941	NASDAQ	HCKT	Wed, Oct 14, 2015	13.87	14.05	13.62	13.64
1940	NASDAQ	HCKT	Tue, Oct 13, 2015	13.81	14.17	13.75	13.88
1939	NASDAQ	HCKT	Mon, Oct 12, 2015	13.83	13.97	13.68	13.90
1938	NASDAQ	HCKT	Fri, Oct 9, 2015	13.86	14.00	13.74	13.84
1937	NASDAQ	HCKT	Thu, Oct 8, 2015	14.00	14.05	13.81	13.87
1936	NASDAQ	HCKT	Wed, Oct 7, 2015	13.80	14.09	13.61	14.01
1935	NASDAQ	HCKT	Tue, Oct 6, 2015	13.12	14.03	13.12	13.74
1934	NASDAQ	HCKT	Mon, Oct 5, 2015	13.99	14.22	13.89	14.00
1933	NASDAQ	HCKT	Fri, Oct 2, 2015	13.87	13.92	13.51	13.91
1932	NASDAQ	HCKT	Thu, Oct 1, 2015	13.71	14.05	13.61	13.99
1931	NASDAQ	HCKT	Wed, Sep 30, 2015	13.54	13.78	13.23	13.75
1930	NASDAQ	HCKT	Tue, Sep 29, 2015	13.60	13.65	13.05	13.41
1929	NASDAQ	HCKT	Mon, Sep 28, 2015	13.71	13.88	13.11	13.65
1928	NASDAQ	HCKT	Fri, Sep 25, 2015	14.26	14.28	13.80	13.88
1927	NASDAQ	HCKT	Thu, Sep 24, 2015	14.34	14.52	14.11	14.15
1926	NASDAQ	HCKT	Wed, Sep 23, 2015	14.10	14.63	14.10	14.51
1925	NASDAQ	HCKT	Tue, Sep 22, 2015	14.07	14.50	13.93	14.06
1924	NASDAQ	HCKT	Mon, Sep 21, 2015	14.17	14.40	13.93	14.19
1923	NASDAQ	HCKT	Fri, Sep 18, 2015	14.37	14.83	13.98	14.02
1922	NASDAQ	HCKT	Thu, Sep 17, 2015	14.60	14.81	14.54	14.60
1921	NASDAQ	HCKT	Wed, Sep 16, 2015	14.60	14.91	14.54	14.60
1920	NASDAQ	HCKT	Tue, Sep 15, 2015	14.71	14.73	14.55	14.64
1919	NASDAQ	HCKT	Mon, Sep 14, 2015	14.86	14.97	14.58	14.65
1918	NASDAQ	HCKT	Fri, Sep 11, 2015	14.50	14.83	14.43	14.74
1917	NASDAQ	HCKT	Thu, Sep 10, 2015	14.79	14.95	14.50	14.60
1916	NASDAQ	HCKT	Wed, Sep 9, 2015	15.00	15.01	14.76	14.79
1915	NASDAQ	HCKT	Tue, Sep 8, 2015	14.26	15.04	13.96	15.01
1914	NASDAQ	HCKT	Fri, Sep 4, 2015	13.84	14.37	13.80	14.08
1913	NASDAQ	HCKT	Thu, Sep 3, 2015	14.23	14.27	13.90	13.97
1912	NASDAQ	HCKT	Wed, Sep 2, 2015	13.78	14.21	13.63	14.21
1911	NASDAQ	HCKT	Tue, Sep 1, 2015	13.88	13.94	13.54	13.67
1910	NASDAQ	HCKT	Mon, Aug 31, 2015	14.06	14.27	13.94	14.09
1909	NASDAQ	HCKT	Fri, Aug 28, 2015	14.06	14.24	13.86	14.20
1908	NASDAQ	HCKT	Thu, Aug 27, 2015	13.86	14.20	12.15	14.17
1907	NASDAQ	HCKT	Wed, Aug 26, 2015	13.84	14.38	13.57	14.00
1906	NASDAQ	HCKT	Tue, Aug 25, 2015	14.30	14.30	13.58	13.61
1905	NASDAQ	HCKT	Mon, Aug 24, 2015	13.78	14.44	12.29	13.91
1904	NASDAQ	HCKT	Fri, Aug 21, 2015	14.43	14.72	14.40	14.50
1903	NASDAQ	HCKT	Thu, Aug 20, 2015	14.67	14.90	14.55	14.64
1902	NASDAQ	HCKT	Wed, Aug 19, 2015	14.90	14.98	14.50	14.88
1901	NASDAQ	HCKT	Tue, Aug 18, 2015	15.03	15.23	14.75	14.95
1900	NASDAQ	HCKT	Mon, Aug 17, 2015	14.81	15.23	14.47	14.95
1899	NASDAQ	HCKT	Fri, Aug 14, 2015	14.82	15.15	14.77	14.89
1898	NASDAQ	HCKT	Thu, Aug 13, 2015	14.35	14.99	14.34	14.75
1897	NASDAQ	HCKT	Wed, Aug 12, 2015	13.10	14.84	13.10	14.34
1896	NASDAQ	HCKT	Tue, Aug 11, 2015	12.39	12.71	12.34	12.66
1895	NASDAQ	HCKT	Mon, Aug 10, 2015	12.24	12.55	12.24	12.50
1894	NASDAQ	HCKT	Fri, Aug 7, 2015	12.43	12.59	12.07	12.25
1893	NASDAQ	HCKT	Thu, Aug 6, 2015	12.99	13.01	12.35	12.41
1892	NASDAQ	HCKT	Wed, Aug 5, 2015	12.43	13.10	12.41	12.95
1891	NASDAQ	HCKT	Tue, Aug 4, 2015	12.38	12.60	12.38	12.45
1890	NASDAQ	HCKT	Mon, Aug 3, 2015	12.85	12.85	12.21	12.48
1889	NASDAQ	HCKT	Fri, Jul 31, 2015	12.63	12.92	12.52	12.80
1888	NASDAQ	HCKT	Thu, Jul 30, 2015	12.61	12.82	12.45	12.65
1887	NASDAQ	HCKT	Wed, Jul 29, 2015	13.02	13.02	12.53	12.71
1886	NASDAQ	HCKT	Tue, Jul 28, 2015	13.02	13.34	12.57	13.04
1885	NASDAQ	HCKT	Mon, Jul 27, 2015	12.82	13.15	12.60	12.96
1884	NASDAQ	HCKT	Fri, Jul 24, 2015	13.21	13.33	12.83	12.94
1883	NASDAQ	HCKT	Thu, Jul 23, 2015	13.02	13.22	12.85	13.18
1882	NASDAQ	HCKT	Wed, Jul 22, 2015	13.54	13.69	12.99	13.10
1881	NASDAQ	HCKT	Tue, Jul 21, 2015	13.39	13.92	13.39	13.66
1880	NASDAQ	HCKT	Mon, Jul 20, 2015	13.50	13.50	13.14	13.43
1879	NASDAQ	HCKT	Fri, Jul 17, 2015	13.51	13.54	13.28	13.45
1878	NASDAQ	HCKT	Thu, Jul 16, 2015	13.12	13.59	13.07	13.45
1877	NASDAQ	HCKT	Wed, Jul 15, 2015	13.05	13.23	12.84	13.00
1876	NASDAQ	HCKT	Tue, Jul 14, 2015	13.02	13.19	12.89	13.05
1875	NASDAQ	HCKT	Mon, Jul 13, 2015	13.20	13.25	12.89	13.02
1874	NASDAQ	HCKT	Fri, Jul 10, 2015	12.94	13.23	12.65	13.09
1873	NASDAQ	HCKT	Thu, Jul 9, 2015	12.98	13.33	12.77	12.77
1872	NASDAQ	HCKT	Wed, Jul 8, 2015	12.90	13.10	12.53	12.90
1871	NASDAQ	HCKT	Tue, Jul 7, 2015	13.42	13.74	12.87	13.15
1870	NASDAQ	HCKT	Mon, Jul 6, 2015	12.98	13.47	12.83	13.43
1869	NASDAQ	HCKT	Thu, Jul 2, 2015	13.39	13.53	13.15	13.31
1868	NASDAQ	HCKT	Wed, Jul 1, 2015	13.54	14.20	13.15	13.35
1867	NASDAQ	HCKT	Tue, Jun 30, 2015	13.25	13.53	13.05	13.43
1866	NASDAQ	HCKT	Mon, Jun 29, 2015	13.37	13.67	13.01	13.18
1865	NASDAQ	HCKT	Fri, Jun 26, 2015	13.45	13.67	13.08	13.42
1864	NASDAQ	HCKT	Thu, Jun 25, 2015	13.01	13.68	12.80	13.39
1863	NASDAQ	HCKT	Wed, Jun 24, 2015	13.28	13.55	12.88	12.91
1862	NASDAQ	HCKT	Tue, Jun 23, 2015	12.23	13.37	12.16	13.25
1861	NASDAQ	HCKT	Mon, Jun 22, 2015	11.95	12.36	11.95	12.12
1860	NASDAQ	HCKT	Fri, Jun 19, 2015	12.21	12.25	11.83	11.95
1859	NASDAQ	HCKT	Thu, Jun 18, 2015	11.82	12.22	11.82	12.17
1858	NASDAQ	HCKT	Wed, Jun 17, 2015	11.86	11.98	11.70	11.74
1857	NASDAQ	HCKT	Tue, Jun 16, 2015	11.71	11.84	11.58	11.79
1856	NASDAQ	HCKT	Mon, Jun 15, 2015	11.84	11.84	11.37	11.64
1855	NASDAQ	HCKT	Fri, Jun 12, 2015	11.87	11.93	11.72	11.84
1854	NASDAQ	HCKT	Thu, Jun 11, 2015	11.82	11.94	11.80	11.85
1853	NASDAQ	HCKT	Wed, Jun 10, 2015	11.90	11.99	11.82	11.85
1852	NASDAQ	HCKT	Tue, Jun 9, 2015	11.99	12.00	11.79	11.85
1851	NASDAQ	HCKT	Mon, Jun 8, 2015	12.05	12.11	11.83	12.03
1850	NASDAQ	HCKT	Fri, Jun 5, 2015	12.04	12.04	11.75	11.94
1849	NASDAQ	HCKT	Thu, Jun 4, 2015	11.99	12.21	11.89	12.02
1848	NASDAQ	HCKT	Wed, Jun 3, 2015	12.05	12.27	11.97	12.10
1847	NASDAQ	HCKT	Tue, Jun 2, 2015	11.92	12.19	11.82	11.97
1846	NASDAQ	HCKT	Mon, Jun 1, 2015	11.80	11.99	11.80	11.96
1845	NASDAQ	HCKT	Fri, May 29, 2015	11.88	12.00	11.79	11.83
1844	NASDAQ	HCKT	Thu, May 28, 2015	11.92	11.98	11.69	11.88
1843	NASDAQ	HCKT	Wed, May 27, 2015	11.87	12.12	11.56	11.99
1842	NASDAQ	HCKT	Tue, May 26, 2015	12.22	12.59	11.78	11.79
1841	NASDAQ	HCKT	Fri, May 22, 2015	11.39	11.89	11.39	11.73
1840	NASDAQ	HCKT	Thu, May 21, 2015	11.45	11.50	11.12	11.37
1839	NASDAQ	HCKT	Wed, May 20, 2015	11.48	11.68	11.35	11.40
1838	NASDAQ	HCKT	Tue, May 19, 2015	11.83	11.90	11.42	11.48
1837	NASDAQ	HCKT	Mon, May 18, 2015	11.32	12.12	11.20	11.72
1836	NASDAQ	HCKT	Fri, May 15, 2015	11.35	11.43	11.20	11.29
1835	NASDAQ	HCKT	Thu, May 14, 2015	10.93	11.73	10.80	11.31
1834	NASDAQ	HCKT	Wed, May 13, 2015	10.20	11.14	9.76	10.91
1833	NASDAQ	HCKT	Tue, May 12, 2015	9.45	9.61	9.35	9.45
1832	NASDAQ	HCKT	Mon, May 11, 2015	9.41	9.54	9.37	9.44
1831	NASDAQ	HCKT	Fri, May 8, 2015	9.59	9.59	9.34	9.36
1830	NASDAQ	HCKT	Thu, May 7, 2015	9.39	9.62	9.31	9.50
1829	NASDAQ	HCKT	Wed, May 6, 2015	9.35	9.43	9.02	9.34
1828	NASDAQ	HCKT	Tue, May 5, 2015	9.70	9.81	9.36	9.43
1827	NASDAQ	HCKT	Mon, May 4, 2015	9.43	9.84	9.33	9.74
1826	NASDAQ	HCKT	Fri, May 1, 2015	9.58	9.87	9.53	9.85
1825	NASDAQ	HCKT	Thu, Apr 30, 2015	9.87	9.98	9.53	9.60
1824	NASDAQ	HCKT	Wed, Apr 29, 2015	10.04	10.05	9.76	9.89
1823	NASDAQ	HCKT	Tue, Apr 28, 2015	9.86	10.09	9.85	10.04
1822	NASDAQ	HCKT	Mon, Apr 27, 2015	9.74	10.07	9.74	9.89
1821	NASDAQ	HCKT	Fri, Apr 24, 2015	9.94	9.94	9.55	9.74
1820	NASDAQ	HCKT	Thu, Apr 23, 2015	9.83	9.94	9.64	9.90
1819	NASDAQ	HCKT	Wed, Apr 22, 2015	10.00	10.11	9.89	9.96
1818	NASDAQ	HCKT	Tue, Apr 21, 2015	9.94	10.08	9.84	9.94
1817	NASDAQ	HCKT	Mon, Apr 20, 2015	9.35	10.27	9.34	9.81
1816	NASDAQ	HCKT	Fri, Apr 17, 2015	9.23	9.36	9.08	9.21
1815	NASDAQ	HCKT	Thu, Apr 16, 2015	9.28	9.46	9.21	9.30
1814	NASDAQ	HCKT	Wed, Apr 15, 2015	8.99	9.29	8.93	9.26
1813	NASDAQ	HCKT	Tue, Apr 14, 2015	8.93	8.98	8.84	8.94
1812	NASDAQ	HCKT	Mon, Apr 13, 2015	8.74	8.90	8.66	8.89
1811	NASDAQ	HCKT	Fri, Apr 10, 2015	8.86	9.00	8.77	8.85
1810	NASDAQ	HCKT	Thu, Apr 9, 2015	9.19	9.19	8.85	8.88
1809	NASDAQ	HCKT	Wed, Apr 8, 2015	9.03	9.26	9.03	9.16
1808	NASDAQ	HCKT	Tue, Apr 7, 2015	9.15	9.32	9.02	9.07
1807	NASDAQ	HCKT	Mon, Apr 6, 2015	9.27	9.30	8.98	9.20
1806	NASDAQ	HCKT	Thu, Apr 2, 2015	9.44	9.58	9.20	9.28
1805	NASDAQ	HCKT	Wed, Apr 1, 2015	8.89	9.38	8.89	9.36
1804	NASDAQ	HCKT	Tue, Mar 31, 2015	8.86	8.99	8.79	8.94
1803	NASDAQ	HCKT	Mon, Mar 30, 2015	8.77	8.96	8.77	8.94
1802	NASDAQ	HCKT	Fri, Mar 27, 2015	8.60	8.86	8.60	8.70
1801	NASDAQ	HCKT	Thu, Mar 26, 2015	8.56	8.68	8.52	8.60
1800	NASDAQ	HCKT	Wed, Mar 25, 2015	8.83	8.94	8.57	8.58
1799	NASDAQ	HCKT	Tue, Mar 24, 2015	8.61	8.99	8.67	8.86
1798	NASDAQ	HCKT	Mon, Mar 23, 2015	8.66	8.75	8.54	8.60
1797	NASDAQ	HCKT	Fri, Mar 20, 2015	8.75	8.83	8.67	8.70
1796	NASDAQ	HCKT	Thu, Mar 19, 2015	8.70	8.79	8.69	8.75
1795	NASDAQ	HCKT	Wed, Mar 18, 2015	8.72	8.80	8.32	8.77
1794	NASDAQ	HCKT	Tue, Mar 17, 2015	8.78	8.80	8.70	8.78
1793	NASDAQ	HCKT	Mon, Mar 16, 2015	8.83	8.86	8.55	8.80
1792	NASDAQ	HCKT	Fri, Mar 13, 2015	8.97	8.97	8.73	8.81
1791	NASDAQ	HCKT	Thu, Mar 12, 2015	8.95	9.04	8.77	8.97
1790	NASDAQ	HCKT	Wed, Mar 11, 2015	9.05	9.17	8.85	8.93
1789	NASDAQ	HCKT	Tue, Mar 10, 2015	8.93	9.21	8.67	8.97
1788	NASDAQ	HCKT	Mon, Mar 9, 2015	9.14	9.25	9.07	9.11
1787	NASDAQ	HCKT	Fri, Mar 6, 2015	9.01	9.17	8.99	9.10
1786	NASDAQ	HCKT	Thu, Mar 5, 2015	9.00	9.20	8.92	9.08
1785	NASDAQ	HCKT	Wed, Mar 4, 2015	8.71	9.04	8.65	8.98
1784	NASDAQ	HCKT	Tue, Mar 3, 2015	8.75	8.91	8.65	8.72
1783	NASDAQ	HCKT	Mon, Mar 2, 2015	8.84	8.91	8.57	8.81
1782	NASDAQ	HCKT	Fri, Feb 27, 2015	9.25	9.25	8.77	8.81
1781	NASDAQ	HCKT	Thu, Feb 26, 2015	9.00	9.31	8.89	9.23
1780	NASDAQ	HCKT	Wed, Feb 25, 2015	8.10	9.07	8.10	9.02
1779	NASDAQ	HCKT	Tue, Feb 24, 2015	7.87	7.98	7.81	7.93
1778	NASDAQ	HCKT	Mon, Feb 23, 2015	7.95	7.97	7.85	7.87
1777	NASDAQ	HCKT	Fri, Feb 20, 2015	8.01	8.02	7.87	7.93
1776	NASDAQ	HCKT	Thu, Feb 19, 2015	8.10	8.14	7.98	7.99
1775	NASDAQ	HCKT	Wed, Feb 18, 2015	8.12	8.25	8.03	8.16
1774	NASDAQ	HCKT	Tue, Feb 17, 2015	8.15	8.33	8.08	8.15
1773	NASDAQ	HCKT	Fri, Feb 13, 2015	8.06	8.21	7.99	8.15
1772	NASDAQ	HCKT	Thu, Feb 12, 2015	8.07	8.24	8.00	8.12
1771	NASDAQ	HCKT	Wed, Feb 11, 2015	7.96	8.13	7.92	7.97
1770	NASDAQ	HCKT	Tue, Feb 10, 2015	7.91	8.09	7.82	8.01
1769	NASDAQ	HCKT	Mon, Feb 9, 2015	7.92	8.02	7.85	7.87
1768	NASDAQ	HCKT	Fri, Feb 6, 2015	8.25	8.27	7.93	7.97
1767	NASDAQ	HCKT	Thu, Feb 5, 2015	7.86	8.24	7.82	8.21
1766	NASDAQ	HCKT	Wed, Feb 4, 2015	7.89	7.99	7.85	7.85
1765	NASDAQ	HCKT	Tue, Feb 3, 2015	7.88	8.04	7.88	7.95
1764	NASDAQ	HCKT	Mon, Feb 2, 2015	7.59	7.86	7.46	7.83
1763	NASDAQ	HCKT	Fri, Jan 30, 2015	7.70	7.90	7.52	7.58
1762	NASDAQ	HCKT	Thu, Jan 29, 2015	7.64	7.80	7.58	7.79
1761	NASDAQ	HCKT	Wed, Jan 28, 2015	7.62	7.65	7.47	7.60
1760	NASDAQ	HCKT	Tue, Jan 27, 2015	7.40	7.67	7.31	7.60
1759	NASDAQ	HCKT	Mon, Jan 26, 2015	7.82	7.82	7.58	7.59
1758	NASDAQ	HCKT	Fri, Jan 23, 2015	7.93	7.99	7.83	7.87
1757	NASDAQ	HCKT	Thu, Jan 22, 2015	7.73	7.99	7.67	7.90
1756	NASDAQ	HCKT	Wed, Jan 21, 2015	7.94	7.98	7.68	7.73
1755	NASDAQ	HCKT	Tue, Jan 20, 2015	8.05	8.26	7.92	7.98
1754	NASDAQ	HCKT	Fri, Jan 16, 2015	7.96	8.26	7.96	8.08
1753	NASDAQ	HCKT	Thu, Jan 15, 2015	8.32	8.39	7.97	7.99
1752	NASDAQ	HCKT	Wed, Jan 14, 2015	8.44	8.56	8.22	8.28
1751	NASDAQ	HCKT	Tue, Jan 13, 2015	8.48	8.89	8.38	8.52
1750	NASDAQ	HCKT	Mon, Jan 12, 2015	8.32	8.59	8.29	8.47
1749	NASDAQ	HCKT	Fri, Jan 9, 2015	8.49	8.58	8.20	8.35
1748	NASDAQ	HCKT	Thu, Jan 8, 2015	8.44	8.60	8.41	8.49
1747	NASDAQ	HCKT	Wed, Jan 7, 2015	8.44	8.67	8.30	8.37
1746	NASDAQ	HCKT	Tue, Jan 6, 2015	8.54	8.61	8.29	8.41
1745	NASDAQ	HCKT	Mon, Jan 5, 2015	8.68	8.83	8.55	8.56
1744	NASDAQ	HCKT	Fri, Jan 2, 2015	8.80	8.93	8.62	8.70
1743	NASDAQ	HCKT	Wed, Dec 31, 2014	8.85	8.96	8.77	8.79
1742	NASDAQ	HCKT	Tue, Dec 30, 2014	8.72	8.88	8.70	8.77
1741	NASDAQ	HCKT	Mon, Dec 29, 2014	8.95	9.03	8.60	8.80
1740	NASDAQ	HCKT	Fri, Dec 26, 2014	9.00	9.11	8.87	9.01
1739	NASDAQ	HCKT	Wed, Dec 24, 2014	8.93	9.08	8.88	8.92
1738	NASDAQ	HCKT	Tue, Dec 23, 2014	8.97	9.15	8.81	8.87
1737	NASDAQ	HCKT	Mon, Dec 22, 2014	8.73	8.97	8.62	8.95
1736	NASDAQ	HCKT	Fri, Dec 19, 2014	8.63	8.80	8.57	8.70
1735	NASDAQ	HCKT	Thu, Dec 18, 2014	8.63	8.76	8.53	8.65
1734	NASDAQ	HCKT	Wed, Dec 17, 2014	8.42	8.65	8.40	8.52
1733	NASDAQ	HCKT	Tue, Dec 16, 2014	8.38	8.69	8.38	8.42
1732	NASDAQ	HCKT	Mon, Dec 15, 2014	8.42	8.52	8.29	8.45
1731	NASDAQ	HCKT	Fri, Dec 12, 2014	8.60	8.68	8.32	8.35
1730	NASDAQ	HCKT	Thu, Dec 11, 2014	8.88	9.12	8.68	8.72
1729	NASDAQ	HCKT	Wed, Dec 10, 2014	8.90	9.16	8.78	8.79
1728	NASDAQ	HCKT	Tue, Dec 9, 2014	8.65	9.22	8.52	8.99
1727	NASDAQ	HCKT	Mon, Dec 8, 2014	8.89	9.04	8.60	8.70
1726	NASDAQ	HCKT	Fri, Dec 5, 2014	9.16	9.35	8.99	9.08
1725	NASDAQ	HCKT	Thu, Dec 4, 2014	9.15	9.36	9.01	9.17
1724	NASDAQ	HCKT	Wed, Dec 3, 2014	9.31	9.37	9.10	9.17
1723	NASDAQ	HCKT	Tue, Dec 2, 2014	9.12	9.29	8.93	9.17
1722	NASDAQ	HCKT	Mon, Dec 1, 2014	8.89	9.29	8.78	9.25
1721	NASDAQ	HCKT	Fri, Nov 28, 2014	8.88	9.07	8.16	8.89
1720	NASDAQ	HCKT	Wed, Nov 26, 2014	9.01	9.03	8.71	8.90
1719	NASDAQ	HCKT	Tue, Nov 25, 2014	8.98	9.11	8.92	8.98
1718	NASDAQ	HCKT	Mon, Nov 24, 2014	8.71	8.95	8.51	8.85
1717	NASDAQ	HCKT	Fri, Nov 21, 2014	8.37	8.66	8.20	8.57
1716	NASDAQ	HCKT	Thu, Nov 20, 2014	8.01	8.22	7.90	8.22
1715	NASDAQ	HCKT	Wed, Nov 19, 2014	8.20	8.29	8.00	8.02
1714	NASDAQ	HCKT	Tue, Nov 18, 2014	7.90	8.50	7.90	8.28
1713	NASDAQ	HCKT	Mon, Nov 17, 2014	8.19	8.36	7.90	7.91
1712	NASDAQ	HCKT	Fri, Nov 14, 2014	8.41	8.57	8.35	8.37
1711	NASDAQ	HCKT	Thu, Nov 13, 2014	8.32	8.41	8.26	8.28
1710	NASDAQ	HCKT	Wed, Nov 12, 2014	8.09	8.40	8.01	8.36
1709	NASDAQ	HCKT	Tue, Nov 11, 2014	7.98	8.25	7.98	8.09
1708	NASDAQ	HCKT	Mon, Nov 10, 2014	8.03	8.37	7.95	8.01
1707	NASDAQ	HCKT	Fri, Nov 7, 2014	8.70	8.82	7.78	7.93
1706	NASDAQ	HCKT	Thu, Nov 6, 2014	8.05	8.80	8.00	8.72
1705	NASDAQ	HCKT	Wed, Nov 5, 2014	7.00	8.28	6.94	8.03
1704	NASDAQ	HCKT	Tue, Nov 4, 2014	6.68	6.95	6.68	6.92
1703	NASDAQ	HCKT	Mon, Nov 3, 2014	6.99	7.26	6.67	6.77
1702	NASDAQ	HCKT	Fri, Oct 31, 2014	7.28	7.32	6.95	7.01
1701	NASDAQ	HCKT	Thu, Oct 30, 2014	6.83	7.13	6.82	7.10
1700	NASDAQ	HCKT	Wed, Oct 29, 2014	6.65	6.82	6.47	6.81
1699	NASDAQ	HCKT	Tue, Oct 28, 2014	6.27	6.65	6.26	6.64
1698	NASDAQ	HCKT	Mon, Oct 27, 2014	6.29	6.29	6.12	6.24
1697	NASDAQ	HCKT	Fri, Oct 24, 2014	6.36	6.36	6.27	6.34
1696	NASDAQ	HCKT	Thu, Oct 23, 2014	6.21	6.33	6.21	6.33
1695	NASDAQ	HCKT	Wed, Oct 22, 2014	6.34	6.34	6.14	6.17
1694	NASDAQ	HCKT	Tue, Oct 21, 2014	6.37	6.37	6.25	6.34
1693	NASDAQ	HCKT	Mon, Oct 20, 2014	6.22	6.44	6.20	6.36
1692	NASDAQ	HCKT	Fri, Oct 17, 2014	6.50	6.50	6.06	6.26
1691	NASDAQ	HCKT	Thu, Oct 16, 2014	6.49	6.64	6.37	6.38
1690	NASDAQ	HCKT	Wed, Oct 15, 2014	6.14	6.66	6.08	6.59
1689	NASDAQ	HCKT	Tue, Oct 14, 2014	6.36	6.57	6.23	6.24
1688	NASDAQ	HCKT	Mon, Oct 13, 2014	5.98	6.26	5.97	6.19
1687	NASDAQ	HCKT	Fri, Oct 10, 2014	5.93	6.15	5.93	5.95
1686	NASDAQ	HCKT	Thu, Oct 9, 2014	6.16	6.16	5.95	5.97
1685	NASDAQ	HCKT	Wed, Oct 8, 2014	5.83	6.20	5.83	6.18
1684	NASDAQ	HCKT	Tue, Oct 7, 2014	5.91	5.91	5.86	5.86
1683	NASDAQ	HCKT	Mon, Oct 6, 2014	6.03	6.09	5.94	5.97
1682	NASDAQ	HCKT	Fri, Oct 3, 2014	5.99	6.02	5.89	6.00
1681	NASDAQ	HCKT	Thu, Oct 2, 2014	5.85	5.97	5.85	5.91
1680	NASDAQ	HCKT	Wed, Oct 1, 2014	5.96	6.01	5.82	5.82
1679	NASDAQ	HCKT	Tue, Sep 30, 2014	5.99	6.09	5.96	5.96
1678	NASDAQ	HCKT	Mon, Sep 29, 2014	5.99	6.05	5.95	5.99
1677	NASDAQ	HCKT	Fri, Sep 26, 2014	6.04	6.12	6.03	6.08
1676	NASDAQ	HCKT	Thu, Sep 25, 2014	6.05	6.12	6.05	6.05
1675	NASDAQ	HCKT	Wed, Sep 24, 2014	6.02	6.10	5.87	6.09
1674	NASDAQ	HCKT	Tue, Sep 23, 2014	6.06	6.07	6.00	6.00
1673	NASDAQ	HCKT	Mon, Sep 22, 2014	6.14	6.21	6.05	6.06
1672	NASDAQ	HCKT	Fri, Sep 19, 2014	6.21	6.24	6.16	6.19
1671	NASDAQ	HCKT	Thu, Sep 18, 2014	6.14	6.25	6.14	6.20
1670	NASDAQ	HCKT	Wed, Sep 17, 2014	6.15	6.24	6.08	6.13
1669	NASDAQ	HCKT	Tue, Sep 16, 2014	6.06	6.25	6.03	6.14
1668	NASDAQ	HCKT	Mon, Sep 15, 2014	6.22	6.22	6.06	6.07
1667	NASDAQ	HCKT	Fri, Sep 12, 2014	6.19	6.24	6.13	6.22
1666	NASDAQ	HCKT	Thu, Sep 11, 2014	6.05	6.31	6.05	6.24
1665	NASDAQ	HCKT	Wed, Sep 10, 2014	6.05	6.16	6.05	6.07
1664	NASDAQ	HCKT	Tue, Sep 9, 2014	6.17	6.17	6.02	6.03
1663	NASDAQ	HCKT	Mon, Sep 8, 2014	6.11	6.22	6.08	6.20
1662	NASDAQ	HCKT	Fri, Sep 5, 2014	6.14	6.18	6.05	6.11
1661	NASDAQ	HCKT	Thu, Sep 4, 2014	6.15	6.24	6.15	6.18
1660	NASDAQ	HCKT	Wed, Sep 3, 2014	6.28	6.39	6.10	6.16
1659	NASDAQ	HCKT	Tue, Sep 2, 2014	6.32	6.36	6.21	6.24
1658	NASDAQ	HCKT	Fri, Aug 29, 2014	6.05	6.32	6.01	6.27
1657	NASDAQ	HCKT	Thu, Aug 28, 2014	6.11	6.16	6.04	6.05
1656	NASDAQ	HCKT	Wed, Aug 27, 2014	6.33	6.33	6.14	6.15
1655	NASDAQ	HCKT	Tue, Aug 26, 2014	6.25	6.41	6.25	6.29
1654	NASDAQ	HCKT	Mon, Aug 25, 2014	6.26	6.36	6.26	6.27
1653	NASDAQ	HCKT	Fri, Aug 22, 2014	6.22	6.28	6.14	6.23
1652	NASDAQ	HCKT	Thu, Aug 21, 2014	6.20	6.27	6.19	6.21
1651	NASDAQ	HCKT	Wed, Aug 20, 2014	6.17	6.28	6.09	6.24
1650	NASDAQ	HCKT	Tue, Aug 19, 2014	6.24	6.30	6.21	6.21
1649	NASDAQ	HCKT	Mon, Aug 18, 2014	6.27	6.27	6.25	6.26
1648	NASDAQ	HCKT	Fri, Aug 15, 2014	6.17	6.27	6.08	6.19
1647	NASDAQ	HCKT	Thu, Aug 14, 2014	6.08	6.10	6.07	6.10
1646	NASDAQ	HCKT	Wed, Aug 13, 2014	5.97	6.10	5.96	6.10
1645	NASDAQ	HCKT	Tue, Aug 12, 2014	6.00	6.04	5.97	5.97
1644	NASDAQ	HCKT	Mon, Aug 11, 2014	6.04	6.10	5.96	6.05
1643	NASDAQ	HCKT	Fri, Aug 8, 2014	5.90	6.05	5.90	6.04
1642	NASDAQ	HCKT	Thu, Aug 7, 2014	5.99	6.00	5.89	5.92
1641	NASDAQ	HCKT	Wed, Aug 6, 2014	6.04	6.04	5.91	5.95
1640	NASDAQ	HCKT	Tue, Aug 5, 2014	5.83	5.92	5.83	5.88
1639	NASDAQ	HCKT	Mon, Aug 4, 2014	5.99	6.03	5.80	5.87
1638	NASDAQ	HCKT	Fri, Aug 1, 2014	6.03	6.04	5.94	5.98
1637	NASDAQ	HCKT	Thu, Jul 31, 2014	6.12	6.21	5.97	6.00
1636	NASDAQ	HCKT	Wed, Jul 30, 2014	6.28	6.32	6.15	6.15
1635	NASDAQ	HCKT	Tue, Jul 29, 2014	6.18	6.30	6.17	6.23
1634	NASDAQ	HCKT	Mon, Jul 28, 2014	6.19	6.25	6.07	6.19
1633	NASDAQ	HCKT	Fri, Jul 25, 2014	6.21	6.30	6.16	6.21
1632	NASDAQ	HCKT	Thu, Jul 24, 2014	6.05	6.30	6.00	6.28
1631	NASDAQ	HCKT	Wed, Jul 23, 2014	6.09	6.11	6.00	6.07
1630	NASDAQ	HCKT	Tue, Jul 22, 2014	6.10	6.18	6.07	6.11
1629	NASDAQ	HCKT	Mon, Jul 21, 2014	6.01	6.22	5.97	6.08
1628	NASDAQ	HCKT	Fri, Jul 18, 2014	5.88	6.11	5.87	6.07
1627	NASDAQ	HCKT	Thu, Jul 17, 2014	5.91	6.08	5.87	5.91
1626	NASDAQ	HCKT	Wed, Jul 16, 2014	6.10	6.10	5.95	5.96
1625	NASDAQ	HCKT	Tue, Jul 15, 2014	6.27	6.27	6.03	6.05
1624	NASDAQ	HCKT	Mon, Jul 14, 2014	6.03	6.29	6.03	6.28
1623	NASDAQ	HCKT	Fri, Jul 11, 2014	6.03	6.15	5.95	6.00
1622	NASDAQ	HCKT	Thu, Jul 10, 2014	6.04	6.17	6.03	6.06
1621	NASDAQ	HCKT	Wed, Jul 9, 2014	6.21	6.24	6.10	6.14
1620	NASDAQ	HCKT	Tue, Jul 8, 2014	6.17	6.22	6.13	6.19
1619	NASDAQ	HCKT	Mon, Jul 7, 2014	6.11	6.28	6.11	6.18
1618	NASDAQ	HCKT	Thu, Jul 3, 2014	6.15	6.16	6.12	6.15
1617	NASDAQ	HCKT	Wed, Jul 2, 2014	6.05	6.16	6.05	6.10
1616	NASDAQ	HCKT	Tue, Jul 1, 2014	5.96	6.14	5.96	6.08
1615	NASDAQ	HCKT	Mon, Jun 30, 2014	5.99	6.06	5.92	5.97
1614	NASDAQ	HCKT	Fri, Jun 27, 2014	5.92	6.08	5.92	6.03
1613	NASDAQ	HCKT	Thu, Jun 26, 2014	6.00	6.01	5.94	5.97
1612	NASDAQ	HCKT	Wed, Jun 25, 2014	5.92	6.00	5.91	5.99
1611	NASDAQ	HCKT	Tue, Jun 24, 2014	5.98	6.14	5.92	5.93
1610	NASDAQ	HCKT	Mon, Jun 23, 2014	6.05	6.05	5.94	6.02
1609	NASDAQ	HCKT	Fri, Jun 20, 2014	6.04	6.10	5.99	6.06
1608	NASDAQ	HCKT	Thu, Jun 19, 2014	6.06	6.10	5.98	6.00
1607	NASDAQ	HCKT	Wed, Jun 18, 2014	5.96	6.06	5.95	6.02
1606	NASDAQ	HCKT	Tue, Jun 17, 2014	5.91	6.00	5.86	5.97
1605	NASDAQ	HCKT	Mon, Jun 16, 2014	5.87	6.01	5.87	5.92
1604	NASDAQ	HCKT	Fri, Jun 13, 2014	5.94	5.99	5.90	5.90
1603	NASDAQ	HCKT	Thu, Jun 12, 2014	5.90	5.92	5.88	5.91
1602	NASDAQ	HCKT	Wed, Jun 11, 2014	5.98	6.02	5.91	5.92
1601	NASDAQ	HCKT	Tue, Jun 10, 2014	5.99	6.05	5.95	6.01
1600	NASDAQ	HCKT	Mon, Jun 9, 2014	6.02	6.11	5.98	6.03
1599	NASDAQ	HCKT	Fri, Jun 6, 2014	6.06	6.08	6.02	6.05
1598	NASDAQ	HCKT	Thu, Jun 5, 2014	5.96	6.04	5.90	6.01
1597	NASDAQ	HCKT	Wed, Jun 4, 2014	5.97	6.02	5.90	5.92
1596	NASDAQ	HCKT	Tue, Jun 3, 2014	6.01	6.06	5.99	6.00
1595	NASDAQ	HCKT	Mon, Jun 2, 2014	6.06	6.12	6.02	6.06
1594	NASDAQ	HCKT	Fri, May 30, 2014	6.08	6.23	6.02	6.10
1593	NASDAQ	HCKT	Thu, May 29, 2014	6.07	6.07	5.90	6.04
1592	NASDAQ	HCKT	Wed, May 28, 2014	6.10	6.12	6.01	6.03
1591	NASDAQ	HCKT	Tue, May 27, 2014	6.14	6.19	6.08	6.14
1590	NASDAQ	HCKT	Fri, May 23, 2014	5.95	6.13	5.94	6.07
1589	NASDAQ	HCKT	Thu, May 22, 2014	5.92	6.02	5.89	5.95
1588	NASDAQ	HCKT	Wed, May 21, 2014	5.91	6.01	5.85	5.91
1587	NASDAQ	HCKT	Tue, May 20, 2014	5.97	6.08	5.86	5.90
1586	NASDAQ	HCKT	Mon, May 19, 2014	5.98	6.09	5.96	6.01
1585	NASDAQ	HCKT	Fri, May 16, 2014	5.97	6.02	5.91	6.01
1584	NASDAQ	HCKT	Thu, May 15, 2014	6.02	6.11	5.96	5.99
1583	NASDAQ	HCKT	Wed, May 14, 2014	6.18	6.19	5.99	6.07
1582	NASDAQ	HCKT	Tue, May 13, 2014	6.11	6.24	6.09	6.18
1581	NASDAQ	HCKT	Mon, May 12, 2014	5.95	6.19	5.95	6.16
1580	NASDAQ	HCKT	Fri, May 9, 2014	5.92	5.99	5.88	5.98
1579	NASDAQ	HCKT	Thu, May 8, 2014	6.03	6.03	5.90	5.95
1578	NASDAQ	HCKT	Wed, May 7, 2014	5.95	6.03	5.86	6.01
1577	NASDAQ	HCKT	Tue, May 6, 2014	5.90	5.96	5.87	5.90
1576	NASDAQ	HCKT	Mon, May 5, 2014	5.90	5.98	5.87	5.90
1575	NASDAQ	HCKT	Fri, May 2, 2014	5.96	6.03	5.90	5.95
1574	NASDAQ	HCKT	Thu, May 1, 2014	5.97	6.03	5.78	5.92
1573	NASDAQ	HCKT	Wed, Apr 30, 2014	5.90	6.09	5.89	6.00
1572	NASDAQ	HCKT	Tue, Apr 29, 2014	5.95	6.05	5.88	5.94
1571	NASDAQ	HCKT	Mon, Apr 28, 2014	5.95	6.04	5.88	5.92
1570	NASDAQ	HCKT	Fri, Apr 25, 2014	6.00	6.04	5.95	5.98
1569	NASDAQ	HCKT	Thu, Apr 24, 2014	6.14	6.14	6.01	6.02
1568	NASDAQ	HCKT	Wed, Apr 23, 2014	6.27	6.29	6.06	6.08
1567	NASDAQ	HCKT	Tue, Apr 22, 2014	6.44	6.48	6.23	6.31
1566	NASDAQ	HCKT	Mon, Apr 21, 2014	6.29	6.47	6.26	6.44
1565	NASDAQ	HCKT	Thu, Apr 17, 2014	6.19	6.35	6.13	6.35
1564	NASDAQ	HCKT	Wed, Apr 16, 2014	6.12	6.25	6.07	6.23
1563	NASDAQ	HCKT	Tue, Apr 15, 2014	6.03	6.13	5.90	6.07
1562	NASDAQ	HCKT	Mon, Apr 14, 2014	6.02	6.13	5.95	6.03
1561	NASDAQ	HCKT	Fri, Apr 11, 2014	5.90	6.02	5.89	5.97
1560	NASDAQ	HCKT	Thu, Apr 10, 2014	5.92	5.97	5.85	5.89
1559	NASDAQ	HCKT	Wed, Apr 9, 2014	5.93	5.98	5.86	5.95
1558	NASDAQ	HCKT	Tue, Apr 8, 2014	5.90	6.02	5.83	5.90
1557	NASDAQ	HCKT	Mon, Apr 7, 2014	5.95	5.97	5.85	5.90
1556	NASDAQ	HCKT	Fri, Apr 4, 2014	6.18	6.23	5.94	5.94
1555	NASDAQ	HCKT	Thu, Apr 3, 2014	6.15	6.25	6.10	6.19
1554	NASDAQ	HCKT	Wed, Apr 2, 2014	5.99	6.24	5.99	6.18
1553	NASDAQ	HCKT	Tue, Apr 1, 2014	6.01	6.25	5.98	6.19
1552	NASDAQ	HCKT	Mon, Mar 31, 2014	6.00	6.17	5.97	5.98
1551	NASDAQ	HCKT	Fri, Mar 28, 2014	6.10	6.25	5.98	6.01
1550	NASDAQ	HCKT	Thu, Mar 27, 2014	6.00	6.23	5.97	6.12
1549	NASDAQ	HCKT	Wed, Mar 26, 2014	6.10	6.18	5.97	5.98
1548	NASDAQ	HCKT	Tue, Mar 25, 2014	6.08	6.19	6.04	6.05
1547	NASDAQ	HCKT	Mon, Mar 24, 2014	5.99	6.16	5.81	6.03
1546	NASDAQ	HCKT	Fri, Mar 21, 2014	6.23	6.24	5.95	5.99
1545	NASDAQ	HCKT	Thu, Mar 20, 2014	5.95	6.26	5.95	6.23
1544	NASDAQ	HCKT	Wed, Mar 19, 2014	5.95	6.05	5.95	5.99
1543	NASDAQ	HCKT	Tue, Mar 18, 2014	6.01	6.07	5.95	5.97
1542	NASDAQ	HCKT	Mon, Mar 17, 2014	6.04	6.09	5.93	6.01
1541	NASDAQ	HCKT	Fri, Mar 14, 2014	5.98	6.17	5.95	5.99
1540	NASDAQ	HCKT	Thu, Mar 13, 2014	6.15	6.22	5.97	6.02
1539	NASDAQ	HCKT	Wed, Mar 12, 2014	6.00	6.18	5.99	6.11
1538	NASDAQ	HCKT	Tue, Mar 11, 2014	6.21	6.23	6.03	6.04
1537	NASDAQ	HCKT	Mon, Mar 10, 2014	6.00	6.23	6.00	6.23
1536	NASDAQ	HCKT	Fri, Mar 7, 2014	6.05	6.17	6.01	6.02
1535	NASDAQ	HCKT	Thu, Mar 6, 2014	5.94	6.06	5.92	6.04
1534	NASDAQ	HCKT	Wed, Mar 5, 2014	5.98	6.07	5.92	5.95
1533	NASDAQ	HCKT	Tue, Mar 4, 2014	5.88	6.14	5.88	6.02
1532	NASDAQ	HCKT	Mon, Mar 3, 2014	5.89	5.92	5.78	5.80
1531	NASDAQ	HCKT	Fri, Feb 28, 2014	5.88	5.98	5.87	5.89
1530	NASDAQ	HCKT	Thu, Feb 27, 2014	5.91	5.93	5.85	5.90
1529	NASDAQ	HCKT	Wed, Feb 26, 2014	6.00	6.00	5.82	5.95
1528	NASDAQ	HCKT	Tue, Feb 25, 2014	6.11	6.20	5.87	6.04
1527	NASDAQ	HCKT	Mon, Feb 24, 2014	6.03	6.10	5.98	6.08
1526	NASDAQ	HCKT	Fri, Feb 21, 2014	6.10	6.16	6.01	6.05
1525	NASDAQ	HCKT	Thu, Feb 20, 2014	5.97	6.09	5.97	6.06
1524	NASDAQ	HCKT	Wed, Feb 19, 2014	6.12	6.16	5.93	5.97
1523	NASDAQ	HCKT	Tue, Feb 18, 2014	6.06	6.23	5.97	6.12
1522	NASDAQ	HCKT	Fri, Feb 14, 2014	6.09	6.12	5.96	6.08
1521	NASDAQ	HCKT	Thu, Feb 13, 2014	5.86	6.14	5.86	6.07
1520	NASDAQ	HCKT	Wed, Feb 12, 2014	5.97	6.01	5.90	5.90
1519	NASDAQ	HCKT	Tue, Feb 11, 2014	5.87	6.10	5.87	5.99
1518	NASDAQ	HCKT	Mon, Feb 10, 2014	5.90	6.14	5.86	5.90
1517	NASDAQ	HCKT	Fri, Feb 7, 2014	5.91	6.03	5.88	5.92
1516	NASDAQ	HCKT	Thu, Feb 6, 2014	5.90	5.95	5.85	5.92
1515	NASDAQ	HCKT	Wed, Feb 5, 2014	5.90	5.97	5.89	5.90
1514	NASDAQ	HCKT	Tue, Feb 4, 2014	5.91	6.00	5.88	5.91
1513	NASDAQ	HCKT	Mon, Feb 3, 2014	5.91	5.94	5.84	5.90
1512	NASDAQ	HCKT	Fri, Jan 31, 2014	5.88	6.10	5.82	5.90
1511	NASDAQ	HCKT	Thu, Jan 30, 2014	5.96	6.07	5.87	5.95
1510	NASDAQ	HCKT	Wed, Jan 29, 2014	5.89	5.99	5.85	5.91
1509	NASDAQ	HCKT	Tue, Jan 28, 2014	5.83	6.00	5.83	5.90
1508	NASDAQ	HCKT	Mon, Jan 27, 2014	5.87	6.04	5.76	5.85
1507	NASDAQ	HCKT	Fri, Jan 24, 2014	5.96	5.96	5.79	5.87
1506	NASDAQ	HCKT	Thu, Jan 23, 2014	6.02	6.07	5.98	6.00
1505	NASDAQ	HCKT	Wed, Jan 22, 2014	6.18	6.18	6.00	6.03
1504	NASDAQ	HCKT	Tue, Jan 21, 2014	6.05	6.22	6.05	6.16
1503	NASDAQ	HCKT	Fri, Jan 17, 2014	6.02	6.18	6.01	6.03
1502	NASDAQ	HCKT	Thu, Jan 16, 2014	6.07	6.14	5.96	6.04
1501	NASDAQ	HCKT	Wed, Jan 15, 2014	5.90	6.14	5.86	6.09
1500	NASDAQ	HCKT	Tue, Jan 14, 2014	5.86	6.03	5.84	5.89
1499	NASDAQ	HCKT	Mon, Jan 13, 2014	6.00	6.00	5.79	5.82
1498	NASDAQ	HCKT	Fri, Jan 10, 2014	5.99	6.05	5.87	6.00
1497	NASDAQ	HCKT	Thu, Jan 9, 2014	6.13	6.13	5.95	5.97
1496	NASDAQ	HCKT	Wed, Jan 8, 2014	6.03	6.12	5.99	6.10
1495	NASDAQ	HCKT	Tue, Jan 7, 2014	6.04	6.13	6.01	6.04
1494	NASDAQ	HCKT	Mon, Jan 6, 2014	6.20	6.20	6.02	6.04
1493	NASDAQ	HCKT	Fri, Jan 3, 2014	6.12	6.24	6.05	6.20
1492	NASDAQ	HCKT	Thu, Jan 2, 2014	6.17	6.19	6.12	6.13
1491	NASDAQ	HCKT	Tue, Dec 31, 2013	6.20	6.30	6.18	6.21
1490	NASDAQ	HCKT	Mon, Dec 30, 2013	6.23	6.28	6.18	6.18
1489	NASDAQ	HCKT	Fri, Dec 27, 2013	6.20	6.30	6.17	6.21
1488	NASDAQ	HCKT	Thu, Dec 26, 2013	6.32	6.33	6.15	6.17
1487	NASDAQ	HCKT	Tue, Dec 24, 2013	6.36	6.39	6.29	6.31
1486	NASDAQ	HCKT	Mon, Dec 23, 2013	6.16	6.40	6.16	6.34
1485	NASDAQ	HCKT	Fri, Dec 20, 2013	6.14	6.25	6.00	6.13
1484	NASDAQ	HCKT	Thu, Dec 19, 2013	6.24	6.24	6.06	6.12
1483	NASDAQ	HCKT	Wed, Dec 18, 2013	6.12	6.20	5.97	6.19
1482	NASDAQ	HCKT	Tue, Dec 17, 2013	5.89	6.17	5.86	6.13
1481	NASDAQ	HCKT	Mon, Dec 16, 2013	5.75	5.91	5.74	5.88
1480	NASDAQ	HCKT	Fri, Dec 13, 2013	5.53	5.82	5.53	5.76
1479	NASDAQ	HCKT	Thu, Dec 12, 2013	5.64	5.94	5.47	5.50
1478	NASDAQ	HCKT	Wed, Dec 11, 2013	5.63	5.83	5.60	5.62
1477	NASDAQ	HCKT	Tue, Dec 10, 2013	5.66	6.10	5.63	5.65
1476	NASDAQ	HCKT	Mon, Dec 9, 2013	5.84	5.93	5.72	5.74
1475	NASDAQ	HCKT	Fri, Dec 6, 2013	6.08	6.11	5.85	5.87
1474	NASDAQ	HCKT	Thu, Dec 5, 2013	6.18	6.18	6.05	6.15
1473	NASDAQ	HCKT	Wed, Dec 4, 2013	6.30	6.30	6.02	6.16
1472	NASDAQ	HCKT	Tue, Dec 3, 2013	6.12	6.35	6.12	6.35
1471	NASDAQ	HCKT	Mon, Dec 2, 2013	6.25	6.28	6.13	6.14
1470	NASDAQ	HCKT	Fri, Nov 29, 2013	6.19	6.32	6.13	6.25
1469	NASDAQ	HCKT	Wed, Nov 27, 2013	5.93	6.17	5.87	6.16
1468	NASDAQ	HCKT	Tue, Nov 26, 2013	5.82	6.00	5.82	5.92
1467	NASDAQ	HCKT	Mon, Nov 25, 2013	6.14	6.16	5.81	5.83
1466	NASDAQ	HCKT	Fri, Nov 22, 2013	6.22	6.30	6.18	6.24
1465	NASDAQ	HCKT	Thu, Nov 21, 2013	6.14	6.41	6.13	6.24
1464	NASDAQ	HCKT	Wed, Nov 20, 2013	6.03	6.15	5.98	6.11
1463	NASDAQ	HCKT	Tue, Nov 19, 2013	5.92	6.08	5.86	6.01
1462	NASDAQ	HCKT	Mon, Nov 18, 2013	5.96	6.04	5.88	5.94
1461	NASDAQ	HCKT	Fri, Nov 15, 2013	6.01	6.01	5.93	5.96
1460	NASDAQ	HCKT	Thu, Nov 14, 2013	5.95	6.03	5.95	6.03
1459	NASDAQ	HCKT	Wed, Nov 13, 2013	6.12	6.13	5.90	5.96
1458	NASDAQ	HCKT	Tue, Nov 12, 2013	6.03	6.18	5.92	6.13
1457	NASDAQ	HCKT	Mon, Nov 11, 2013	5.84	6.12	5.84	6.07
1456	NASDAQ	HCKT	Fri, Nov 8, 2013	5.86	6.10	5.81	5.83
1455	NASDAQ	HCKT	Thu, Nov 7, 2013	6.21	6.21	5.75	5.88
1454	NASDAQ	HCKT	Wed, Nov 6, 2013	6.71	6.71	5.88	6.23
1453	NASDAQ	HCKT	Tue, Nov 5, 2013	6.92	7.18	6.86	7.07
1452	NASDAQ	HCKT	Mon, Nov 4, 2013	6.88	7.02	6.86	6.92
1451	NASDAQ	HCKT	Fri, Nov 1, 2013	7.09	7.12	6.87	6.92
1450	NASDAQ	HCKT	Thu, Oct 31, 2013	7.00	7.20	6.85	7.12
1449	NASDAQ	HCKT	Wed, Oct 30, 2013	6.93	7.05	6.93	7.00
1448	NASDAQ	HCKT	Tue, Oct 29, 2013	7.14	7.16	6.94	6.95
1447	NASDAQ	HCKT	Mon, Oct 28, 2013	6.92	7.16	6.81	7.16
1446	NASDAQ	HCKT	Fri, Oct 25, 2013	7.17	7.17	6.91	6.92
1445	NASDAQ	HCKT	Thu, Oct 24, 2013	7.11	7.25	7.11	7.14
1444	NASDAQ	HCKT	Wed, Oct 23, 2013	7.01	7.12	6.94	7.08
1443	NASDAQ	HCKT	Tue, Oct 22, 2013	7.18	7.24	7.02	7.02
1442	NASDAQ	HCKT	Mon, Oct 21, 2013	7.14	7.24	7.11	7.18
1441	NASDAQ	HCKT	Fri, Oct 18, 2013	7.10	7.20	7.10	7.18
1440	NASDAQ	HCKT	Thu, Oct 17, 2013	7.43	7.48	6.96	7.02
1439	NASDAQ	HCKT	Wed, Oct 16, 2013	7.21	7.44	7.21	7.38
1438	NASDAQ	HCKT	Tue, Oct 15, 2013	7.07	7.22	7.03	7.15
1437	NASDAQ	HCKT	Mon, Oct 14, 2013	6.97	7.26	6.97	7.14
1436	NASDAQ	HCKT	Fri, Oct 11, 2013	7.11	7.12	7.00	7.03
1435	NASDAQ	HCKT	Thu, Oct 10, 2013	7.00	7.15	6.96	7.03
1434	NASDAQ	HCKT	Wed, Oct 9, 2013	6.97	7.00	6.93	6.95
1433	NASDAQ	HCKT	Tue, Oct 8, 2013	7.00	7.00	6.92	6.96
1432	NASDAQ	HCKT	Mon, Oct 7, 2013	6.86	7.01	6.86	6.97
1431	NASDAQ	HCKT	Fri, Oct 4, 2013	6.97	7.02	6.96	6.97
1430	NASDAQ	HCKT	Thu, Oct 3, 2013	6.91	7.00	6.91	6.98
1429	NASDAQ	HCKT	Wed, Oct 2, 2013	7.05	7.07	6.92	6.94
1428	NASDAQ	HCKT	Tue, Oct 1, 2013	7.10	7.17	7.05	7.07
1427	NASDAQ	HCKT	Mon, Sep 30, 2013	6.98	7.30	6.92	7.13
1426	NASDAQ	HCKT	Fri, Sep 27, 2013	6.81	7.13	6.81	6.99
1425	NASDAQ	HCKT	Thu, Sep 26, 2013	6.48	7.06	6.48	6.86
1424	NASDAQ	HCKT	Wed, Sep 25, 2013	6.65	6.71	6.48	6.49
1423	NASDAQ	HCKT	Tue, Sep 24, 2013	6.50	6.76	6.48	6.64
1422	NASDAQ	HCKT	Mon, Sep 23, 2013	6.44	6.52	6.43	6.50
1421	NASDAQ	HCKT	Fri, Sep 20, 2013	6.47	6.52	6.43	6.46
1420	NASDAQ	HCKT	Thu, Sep 19, 2013	6.42	6.46	6.39	6.45
1419	NASDAQ	HCKT	Wed, Sep 18, 2013	6.45	6.46	6.40	6.43
1418	NASDAQ	HCKT	Tue, Sep 17, 2013	6.45	6.46	6.41	6.43
1417	NASDAQ	HCKT	Mon, Sep 16, 2013	6.45	6.49	6.39	6.43
1416	NASDAQ	HCKT	Fri, Sep 13, 2013	6.40	6.44	6.37	6.41
1415	NASDAQ	HCKT	Thu, Sep 12, 2013	6.42	6.45	6.36	6.37
1414	NASDAQ	HCKT	Wed, Sep 11, 2013	6.48	6.50	6.43	6.44
1413	NASDAQ	HCKT	Tue, Sep 10, 2013	6.50	6.62	6.41	6.48
1412	NASDAQ	HCKT	Mon, Sep 9, 2013	6.53	6.63	6.48	6.53
1411	NASDAQ	HCKT	Fri, Sep 6, 2013	6.53	6.65	6.50	6.51
1410	NASDAQ	HCKT	Thu, Sep 5, 2013	6.39	6.59	6.36	6.53
1409	NASDAQ	HCKT	Wed, Sep 4, 2013	6.46	6.65	6.40	6.52
1408	NASDAQ	HCKT	Tue, Sep 3, 2013	6.39	6.48	6.38	6.44
1407	NASDAQ	HCKT	Fri, Aug 30, 2013	6.43	6.43	6.38	6.41
1406	NASDAQ	HCKT	Thu, Aug 29, 2013	6.41	6.43	6.35	6.41
1405	NASDAQ	HCKT	Wed, Aug 28, 2013	6.40	6.43	6.32	6.40
1404	NASDAQ	HCKT	Tue, Aug 27, 2013	6.44	6.48	6.37	6.39
1403	NASDAQ	HCKT	Mon, Aug 26, 2013	6.42	6.49	6.38	6.48
1402	NASDAQ	HCKT	Fri, Aug 23, 2013	6.42	6.48	6.36	6.42
1401	NASDAQ	HCKT	Thu, Aug 22, 2013	6.45	6.50	6.41	6.43
1400	NASDAQ	HCKT	Wed, Aug 21, 2013	6.49	6.49	6.36	6.42
1399	NASDAQ	HCKT	Tue, Aug 20, 2013	6.41	6.49	6.36	6.49
1398	NASDAQ	HCKT	Mon, Aug 19, 2013	6.40	6.49	6.36	6.39
1397	NASDAQ	HCKT	Fri, Aug 16, 2013	6.30	6.45	6.30	6.34
1396	NASDAQ	HCKT	Thu, Aug 15, 2013	6.37	6.40	6.30	6.33
1395	NASDAQ	HCKT	Wed, Aug 14, 2013	6.45	6.49	6.41	6.41
1394	NASDAQ	HCKT	Tue, Aug 13, 2013	6.43	6.50	6.39	6.46
1393	NASDAQ	HCKT	Mon, Aug 12, 2013	6.35	6.50	6.35	6.50
1392	NASDAQ	HCKT	Fri, Aug 9, 2013	6.37	6.58	6.28	6.46
1391	NASDAQ	HCKT	Thu, Aug 8, 2013	6.41	6.49	6.37	6.46
1390	NASDAQ	HCKT	Wed, Aug 7, 2013	6.22	6.49	6.22	6.36
1389	NASDAQ	HCKT	Tue, Aug 6, 2013	5.58	5.60	5.49	5.53
1388	NASDAQ	HCKT	Mon, Aug 5, 2013	5.58	5.59	5.42	5.57
1387	NASDAQ	HCKT	Fri, Aug 2, 2013	5.50	5.58	5.43	5.58
1386	NASDAQ	HCKT	Thu, Aug 1, 2013	5.58	5.58	5.40	5.53
1385	NASDAQ	HCKT	Wed, Jul 31, 2013	5.52	5.63	5.49	5.56
1384	NASDAQ	HCKT	Tue, Jul 30, 2013	5.46	5.57	5.45	5.52
1383	NASDAQ	HCKT	Mon, Jul 29, 2013	5.47	5.47	5.36	5.47
1382	NASDAQ	HCKT	Fri, Jul 26, 2013	5.72	5.75	5.39	5.51
1381	NASDAQ	HCKT	Thu, Jul 25, 2013	5.59	5.82	5.56	5.78
1380	NASDAQ	HCKT	Wed, Jul 24, 2013	5.35	5.62	5.35	5.58
1379	NASDAQ	HCKT	Tue, Jul 23, 2013	5.44	5.44	5.33	5.35
1378	NASDAQ	HCKT	Mon, Jul 22, 2013	5.43	5.45	5.32	5.41
1377	NASDAQ	HCKT	Fri, Jul 19, 2013	5.58	5.58	5.42	5.44
1376	NASDAQ	HCKT	Thu, Jul 18, 2013	5.43	5.61	5.34	5.59
1375	NASDAQ	HCKT	Wed, Jul 17, 2013	5.39	5.45	5.26	5.42
1374	NASDAQ	HCKT	Tue, Jul 16, 2013	5.40	5.40	5.31	5.35
1373	NASDAQ	HCKT	Mon, Jul 15, 2013	5.44	5.56	5.38	5.40
1372	NASDAQ	HCKT	Fri, Jul 12, 2013	5.42	5.50	5.38	5.48
1371	NASDAQ	HCKT	Thu, Jul 11, 2013	5.45	5.48	5.41	5.47
1370	NASDAQ	HCKT	Wed, Jul 10, 2013	5.45	5.49	5.38	5.49
1369	NASDAQ	HCKT	Tue, Jul 9, 2013	5.50	5.50	5.32	5.44
1368	NASDAQ	HCKT	Mon, Jul 8, 2013	5.43	5.50	5.34	5.48
1367	NASDAQ	HCKT	Fri, Jul 5, 2013	5.41	5.46	5.33	5.40
1366	NASDAQ	HCKT	Wed, Jul 3, 2013	5.25	5.35	5.23	5.35
1365	NASDAQ	HCKT	Tue, Jul 2, 2013	5.27	5.29	5.22	5.26
1364	NASDAQ	HCKT	Mon, Jul 1, 2013	5.24	5.36	5.14	5.29
1363	NASDAQ	HCKT	Fri, Jun 28, 2013	5.17	5.23	5.12	5.19
1362	NASDAQ	HCKT	Thu, Jun 27, 2013	5.21	5.23	5.15	5.20
1361	NASDAQ	HCKT	Wed, Jun 26, 2013	5.19	5.20	4.94	5.16
1360	NASDAQ	HCKT	Tue, Jun 25, 2013	5.25	5.25	5.01	5.15
1359	NASDAQ	HCKT	Mon, Jun 24, 2013	5.12	5.25	5.02	5.25
1358	NASDAQ	HCKT	Fri, Jun 21, 2013	5.02	5.24	4.94	5.18
1357	NASDAQ	HCKT	Thu, Jun 20, 2013	4.96	5.04	4.96	4.99
1356	NASDAQ	HCKT	Wed, Jun 19, 2013	4.98	5.08	4.98	5.03
1355	NASDAQ	HCKT	Tue, Jun 18, 2013	4.90	5.04	4.89	5.02
1354	NASDAQ	HCKT	Mon, Jun 17, 2013	4.77	4.92	4.75	4.89
1353	NASDAQ	HCKT	Fri, Jun 14, 2013	4.88	4.91	4.74	4.74
1352	NASDAQ	HCKT	Thu, Jun 13, 2013	4.95	4.95	4.86	4.90
1351	NASDAQ	HCKT	Wed, Jun 12, 2013	5.12	5.12	4.92	4.93
1350	NASDAQ	HCKT	Tue, Jun 11, 2013	5.09	5.17	5.06	5.08
1349	NASDAQ	HCKT	Mon, Jun 10, 2013	5.18	5.18	4.97	5.15
1348	NASDAQ	HCKT	Fri, Jun 7, 2013	4.83	5.17	4.82	5.15
1347	NASDAQ	HCKT	Thu, Jun 6, 2013	4.83	4.90	4.78	4.80
1346	NASDAQ	HCKT	Wed, Jun 5, 2013	4.88	4.87	4.79	4.84
1345	NASDAQ	HCKT	Tue, Jun 4, 2013	4.92	4.97	4.80	4.87
1344	NASDAQ	HCKT	Mon, Jun 3, 2013	5.03	5.03	4.84	4.92
1343	NASDAQ	HCKT	Fri, May 31, 2013	5.07	5.13	4.99	5.04
1342	NASDAQ	HCKT	Thu, May 30, 2013	5.05	5.15	5.03	5.10
1341	NASDAQ	HCKT	Wed, May 29, 2013	5.23	5.23	5.05	5.13
1340	NASDAQ	HCKT	Tue, May 28, 2013	5.21	5.30	5.03	5.28
1339	NASDAQ	HCKT	Fri, May 24, 2013	5.16	5.25	5.13	5.25
1338	NASDAQ	HCKT	Thu, May 23, 2013	5.01	5.21	4.98	5.16
1337	NASDAQ	HCKT	Wed, May 22, 2013	4.93	5.05	4.88	5.04
1336	NASDAQ	HCKT	Tue, May 21, 2013	4.85	4.95	4.79	4.93
1335	NASDAQ	HCKT	Mon, May 20, 2013	4.77	4.93	4.75	4.87
1334	NASDAQ	HCKT	Fri, May 17, 2013	4.96	4.99	4.80	4.80
1333	NASDAQ	HCKT	Thu, May 16, 2013	4.92	4.97	4.85	4.94
1332	NASDAQ	HCKT	Wed, May 15, 2013	4.91	4.97	4.84	4.93
1331	NASDAQ	HCKT	Tue, May 14, 2013	4.88	4.93	4.85	4.93
1330	NASDAQ	HCKT	Mon, May 13, 2013	4.87	5.00	4.85	4.88
1329	NASDAQ	HCKT	Fri, May 10, 2013	5.05	5.08	4.87	4.90
1328	NASDAQ	HCKT	Thu, May 9, 2013	4.86	5.02	4.78	5.02
1327	NASDAQ	HCKT	Wed, May 8, 2013	4.87	4.89	4.77	4.89
1326	NASDAQ	HCKT	Tue, May 7, 2013	4.87	4.94	4.81	4.89
1325	NASDAQ	HCKT	Mon, May 6, 2013	4.84	4.91	4.63	4.85
1324	NASDAQ	HCKT	Fri, May 3, 2013	4.91	4.98	4.89	4.94
1323	NASDAQ	HCKT	Thu, May 2, 2013	4.88	4.98	4.83	4.85
1322	NASDAQ	HCKT	Wed, May 1, 2013	4.87	4.92	4.79	4.83
1321	NASDAQ	HCKT	Tue, Apr 30, 2013	4.84	4.95	4.81	4.88
1320	NASDAQ	HCKT	Mon, Apr 29, 2013	4.91	5.08	4.80	4.83
1319	NASDAQ	HCKT	Fri, Apr 26, 2013	4.95	4.96	4.80	4.85
1318	NASDAQ	HCKT	Thu, Apr 25, 2013	5.01	5.19	4.88	4.96
1317	NASDAQ	HCKT	Wed, Apr 24, 2013	5.21	5.21	4.94	4.96
1316	NASDAQ	HCKT	Tue, Apr 23, 2013	4.95	5.22	4.94	5.19
1315	NASDAQ	HCKT	Mon, Apr 22, 2013	4.95	5.01	4.87	4.93
1314	NASDAQ	HCKT	Fri, Apr 19, 2013	4.83	4.95	4.83	4.86
1313	NASDAQ	HCKT	Thu, Apr 18, 2013	4.85	4.86	4.80	4.82
1312	NASDAQ	HCKT	Wed, Apr 17, 2013	4.84	5.00	4.79	4.83
1311	NASDAQ	HCKT	Tue, Apr 16, 2013	4.79	4.85	4.72	4.84
1310	NASDAQ	HCKT	Mon, Apr 15, 2013	4.81	4.87	4.75	4.77
1309	NASDAQ	HCKT	Fri, Apr 12, 2013	4.83	4.88	4.83	4.88
1308	NASDAQ	HCKT	Thu, Apr 11, 2013	4.84	4.94	4.83	4.88
1307	NASDAQ	HCKT	Wed, Apr 10, 2013	4.85	4.99	4.77	4.86
1306	NASDAQ	HCKT	Tue, Apr 9, 2013	4.86	4.89	4.72	4.85
1305	NASDAQ	HCKT	Mon, Apr 8, 2013	4.88	4.88	4.75	4.82
1304	NASDAQ	HCKT	Fri, Apr 5, 2013	4.66	4.88	4.66	4.84
1303	NASDAQ	HCKT	Thu, Apr 4, 2013	4.68	4.81	4.68	4.81
1302	NASDAQ	HCKT	Wed, Apr 3, 2013	4.65	4.72	4.59	4.66
1301	NASDAQ	HCKT	Tue, Apr 2, 2013	4.56	4.75	4.53	4.62
1300	NASDAQ	HCKT	Mon, Apr 1, 2013	4.57	4.58	4.42	4.55
1299	NASDAQ	HCKT	Thu, Mar 28, 2013	4.61	4.61	4.44	4.57
1298	NASDAQ	HCKT	Wed, Mar 27, 2013	4.71	4.74	4.60	4.60
1297	NASDAQ	HCKT	Tue, Mar 26, 2013	4.75	4.75	4.67	4.73
1296	NASDAQ	HCKT	Mon, Mar 25, 2013	4.66	4.75	4.61	4.74
1295	NASDAQ	HCKT	Fri, Mar 22, 2013	4.71	4.75	4.66	4.68
1294	NASDAQ	HCKT	Thu, Mar 21, 2013	4.70	4.75	4.69	4.71
1293	NASDAQ	HCKT	Wed, Mar 20, 2013	4.79	4.84	4.70	4.74
1292	NASDAQ	HCKT	Tue, Mar 19, 2013	4.90	4.90	4.70	4.82
1291	NASDAQ	HCKT	Mon, Mar 18, 2013	4.84	4.90	4.81	4.88
1290	NASDAQ	HCKT	Fri, Mar 15, 2013	4.82	4.87	4.77	4.85
1289	NASDAQ	HCKT	Thu, Mar 14, 2013	4.78	5.00	4.70	4.80
1288	NASDAQ	HCKT	Wed, Mar 13, 2013	4.72	4.80	4.65	4.78
1287	NASDAQ	HCKT	Tue, Mar 12, 2013	4.85	4.88	4.69	4.73
1286	NASDAQ	HCKT	Mon, Mar 11, 2013	5.03	5.04	4.82	4.89
1285	NASDAQ	HCKT	Fri, Mar 8, 2013	5.07	5.09	5.01	5.03
1284	NASDAQ	HCKT	Thu, Mar 7, 2013	4.88	5.04	4.83	5.01
1283	NASDAQ	HCKT	Wed, Mar 6, 2013	4.72	4.88	4.68	4.87
1282	NASDAQ	HCKT	Tue, Mar 5, 2013	4.76	4.80	4.65	4.74
1281	NASDAQ	HCKT	Mon, Mar 4, 2013	4.63	4.78	4.62	4.77
1280	NASDAQ	HCKT	Fri, Mar 1, 2013	4.58	4.68	4.55	4.66
1279	NASDAQ	HCKT	Thu, Feb 28, 2013	4.70	4.75	4.63	4.63
1278	NASDAQ	HCKT	Wed, Feb 27, 2013	4.71	4.77	4.66	4.74
1277	NASDAQ	HCKT	Tue, Feb 26, 2013	4.66	4.75	4.56	4.72
1276	NASDAQ	HCKT	Mon, Feb 25, 2013	4.65	4.85	4.59	4.63
1275	NASDAQ	HCKT	Fri, Feb 22, 2013	4.36	4.63	4.35	4.63
1274	NASDAQ	HCKT	Thu, Feb 21, 2013	4.48	4.50	4.25	4.34
1273	NASDAQ	HCKT	Wed, Feb 20, 2013	4.88	4.88	4.45	4.45
1272	NASDAQ	HCKT	Tue, Feb 19, 2013	4.80	4.81	4.63	4.69
1271	NASDAQ	HCKT	Fri, Feb 15, 2013	4.64	4.82	4.64	4.80
1270	NASDAQ	HCKT	Thu, Feb 14, 2013	4.63	4.65	4.56	4.64
1269	NASDAQ	HCKT	Wed, Feb 13, 2013	4.45	4.65	4.43	4.63
1268	NASDAQ	HCKT	Tue, Feb 12, 2013	4.41	4.49	4.37	4.43
1267	NASDAQ	HCKT	Mon, Feb 11, 2013	4.32	4.42	4.27	4.40
1266	NASDAQ	HCKT	Fri, Feb 8, 2013	4.33	4.35	4.32	4.33
1265	NASDAQ	HCKT	Thu, Feb 7, 2013	4.35	4.35	4.25	4.31
1264	NASDAQ	HCKT	Wed, Feb 6, 2013	4.37	4.39	4.25	4.35
1263	NASDAQ	HCKT	Tue, Feb 5, 2013	4.31	4.31	4.28	4.29
1262	NASDAQ	HCKT	Mon, Feb 4, 2013	4.44	4.46	4.26	4.28
1261	NASDAQ	HCKT	Fri, Feb 1, 2013	4.34	4.48	4.26	4.46
1260	NASDAQ	HCKT	Thu, Jan 31, 2013	4.30	4.35	4.25	4.30
1259	NASDAQ	HCKT	Wed, Jan 30, 2013	4.25	4.29	4.17	4.28
1258	NASDAQ	HCKT	Tue, Jan 29, 2013	4.14	4.29	4.14	4.24
1257	NASDAQ	HCKT	Mon, Jan 28, 2013	3.93	4.16	3.93	4.13
1256	NASDAQ	HCKT	Fri, Jan 25, 2013	3.97	4.00	3.89	3.90
1255	NASDAQ	HCKT	Thu, Jan 24, 2013	4.05	4.12	3.92	3.95
1254	NASDAQ	HCKT	Wed, Jan 23, 2013	4.10	4.17	4.00	4.07
1253	NASDAQ	HCKT	Tue, Jan 22, 2013	4.17	4.24	4.05	4.10
1252	NASDAQ	HCKT	Fri, Jan 18, 2013	4.05	4.11	4.00	4.10
1251	NASDAQ	HCKT	Thu, Jan 17, 2013	4.14	4.15	4.02	4.05
1250	NASDAQ	HCKT	Wed, Jan 16, 2013	4.10	4.16	4.03	4.11
1249	NASDAQ	HCKT	Tue, Jan 15, 2013	4.09	4.16	4.00	4.11
1248	NASDAQ	HCKT	Mon, Jan 14, 2013	4.11	4.20	4.07	4.10
1247	NASDAQ	HCKT	Fri, Jan 11, 2013	4.15	4.22	4.06	4.08
1246	NASDAQ	HCKT	Thu, Jan 10, 2013	4.09	4.19	4.02	4.15
1245	NASDAQ	HCKT	Wed, Jan 9, 2013	4.13	4.17	4.02	4.09
1244	NASDAQ	HCKT	Tue, Jan 8, 2013	4.11	4.16	4.04	4.11
1243	NASDAQ	HCKT	Mon, Jan 7, 2013	4.20	4.24	4.12	4.14
1242	NASDAQ	HCKT	Fri, Jan 4, 2013	4.22	4.32	4.17	4.18
1241	NASDAQ	HCKT	Thu, Jan 3, 2013	4.32	4.38	4.18	4.19
1240	NASDAQ	HCKT	Wed, Jan 2, 2013	4.46	4.49	4.26	4.30
1239	NASDAQ	HCKT	Mon, Dec 31, 2012	4.03	4.39	4.03	4.28
1238	NASDAQ	HCKT	Fri, Dec 28, 2012	4.21	4.27	4.00	4.00
1237	NASDAQ	HCKT	Thu, Dec 27, 2012	4.30	4.40	4.12	4.24
1236	NASDAQ	HCKT	Wed, Dec 26, 2012	4.36	4.38	4.22	4.30
1235	NASDAQ	HCKT	Mon, Dec 24, 2012	4.41	4.74	4.38	4.41
1234	NASDAQ	HCKT	Fri, Dec 21, 2012	4.43	4.44	4.25	4.42
1233	NASDAQ	HCKT	Thu, Dec 20, 2012	4.00	4.48	4.00	4.46
1232	NASDAQ	HCKT	Wed, Dec 19, 2012	4.05	4.07	3.81	4.02
1231	NASDAQ	HCKT	Tue, Dec 18, 2012	4.05	4.06	3.92	4.06
1230	NASDAQ	HCKT	Mon, Dec 17, 2012	4.05	4.15	4.00	4.13
1229	NASDAQ	HCKT	Fri, Dec 14, 2012	3.89	4.05	3.87	4.05
1228	NASDAQ	HCKT	Thu, Dec 13, 2012	4.03	4.05	3.82	3.88
1227	NASDAQ	HCKT	Wed, Dec 12, 2012	4.14	4.16	4.01	4.05
1226	NASDAQ	HCKT	Tue, Dec 11, 2012	3.85	4.15	3.85	4.12
1225	NASDAQ	HCKT	Mon, Dec 10, 2012	3.62	3.83	3.57	3.81
1224	NASDAQ	HCKT	Fri, Dec 7, 2012	3.50	3.57	3.50	3.56
1223	NASDAQ	HCKT	Thu, Dec 6, 2012	3.53	3.53	3.48	3.50
1222	NASDAQ	HCKT	Wed, Dec 5, 2012	3.58	3.58	3.50	3.52
1221	NASDAQ	HCKT	Tue, Dec 4, 2012	3.52	3.58	3.50	3.55
1220	NASDAQ	HCKT	Mon, Dec 3, 2012	3.60	3.61	3.43	3.51
1219	NASDAQ	HCKT	Fri, Nov 30, 2012	3.51	3.62	3.51	3.56
1218	NASDAQ	HCKT	Thu, Nov 29, 2012	3.56	3.58	3.47	3.52
1217	NASDAQ	HCKT	Wed, Nov 28, 2012	3.53	3.56	3.37	3.49
1216	NASDAQ	HCKT	Tue, Nov 27, 2012	3.53	3.70	3.45	3.55
1215	NASDAQ	HCKT	Mon, Nov 26, 2012	3.41	3.64	3.41	3.52
1214	NASDAQ	HCKT	Fri, Nov 23, 2012	3.29	3.47	3.27	3.40
1213	NASDAQ	HCKT	Wed, Nov 21, 2012	3.30	3.30	3.23	3.27
1212	NASDAQ	HCKT	Tue, Nov 20, 2012	3.29	3.29	3.22	3.27
1211	NASDAQ	HCKT	Mon, Nov 19, 2012	3.36	3.36	3.26	3.29
1210	NASDAQ	HCKT	Fri, Nov 16, 2012	3.30	3.34	3.20	3.30
1209	NASDAQ	HCKT	Thu, Nov 15, 2012	3.49	3.50	3.30	3.31
1208	NASDAQ	HCKT	Wed, Nov 14, 2012	3.68	3.70	3.48	3.50
1207	NASDAQ	HCKT	Tue, Nov 13, 2012	3.66	3.69	3.65	3.66
1206	NASDAQ	HCKT	Mon, Nov 12, 2012	3.73	3.74	3.65	3.67
1205	NASDAQ	HCKT	Fri, Nov 9, 2012	3.70	3.79	3.66	3.70
1204	NASDAQ	HCKT	Thu, Nov 8, 2012	3.76	3.78	3.70	3.70
1203	NASDAQ	HCKT	Wed, Nov 7, 2012	3.83	3.83	3.73	3.78
1202	NASDAQ	HCKT	Tue, Nov 6, 2012	3.78	4.00	3.78	3.89
1201	NASDAQ	HCKT	Mon, Nov 5, 2012	3.69	3.79	3.66	3.75
1200	NASDAQ	HCKT	Fri, Nov 2, 2012	3.89	3.90	3.66	3.70
1199	NASDAQ	HCKT	Thu, Nov 1, 2012	3.90	3.99	3.84	3.87
1198	NASDAQ	HCKT	Wed, Oct 31, 2012	3.70	3.90	3.66	3.89
1197	NASDAQ	HCKT	Fri, Oct 26, 2012	3.72	3.83	3.70	3.70
1196	NASDAQ	HCKT	Thu, Oct 25, 2012	3.72	3.74	3.70	3.71
1195	NASDAQ	HCKT	Wed, Oct 24, 2012	3.70	3.81	3.65	3.68
1194	NASDAQ	HCKT	Tue, Oct 23, 2012	3.77	3.81	3.60	3.67
1193	NASDAQ	HCKT	Mon, Oct 22, 2012	3.92	4.05	3.78	3.81
1192	NASDAQ	HCKT	Fri, Oct 19, 2012	4.00	4.04	3.82	3.90
1191	NASDAQ	HCKT	Thu, Oct 18, 2012	4.06	4.09	4.00	4.01
1190	NASDAQ	HCKT	Wed, Oct 17, 2012	4.22	4.22	4.04	4.05
1189	NASDAQ	HCKT	Tue, Oct 16, 2012	4.30	4.30	4.19	4.22
1188	NASDAQ	HCKT	Mon, Oct 15, 2012	4.12	4.32	4.12	4.28
1187	NASDAQ	HCKT	Fri, Oct 12, 2012	4.10	4.12	4.05	4.11
1186	NASDAQ	HCKT	Thu, Oct 11, 2012	4.08	4.14	4.05	4.09
1185	NASDAQ	HCKT	Wed, Oct 10, 2012	4.10	4.27	4.03	4.04
1184	NASDAQ	HCKT	Tue, Oct 9, 2012	4.27	4.27	4.03	4.06
1183	NASDAQ	HCKT	Mon, Oct 8, 2012	4.31	4.31	4.22	4.25
1182	NASDAQ	HCKT	Fri, Oct 5, 2012	4.34	4.41	4.29	4.31
1181	NASDAQ	HCKT	Thu, Oct 4, 2012	4.41	4.48	4.25	4.33
1180	NASDAQ	HCKT	Wed, Oct 3, 2012	4.16	4.41	4.16	4.39
1179	NASDAQ	HCKT	Tue, Oct 2, 2012	4.09	4.17	4.02	4.14
1178	NASDAQ	HCKT	Mon, Oct 1, 2012	4.20	4.27	4.04	4.06
1177	NASDAQ	HCKT	Fri, Sep 28, 2012	4.18	4.25	4.15	4.18
1176	NASDAQ	HCKT	Thu, Sep 27, 2012	4.17	4.28	4.08	4.21
1175	NASDAQ	HCKT	Wed, Sep 26, 2012	4.07	4.25	4.02	4.13
1174	NASDAQ	HCKT	Tue, Sep 25, 2012	4.25	4.37	4.06	4.07
1173	NASDAQ	HCKT	Mon, Sep 24, 2012	4.04	4.26	4.04	4.21
1172	NASDAQ	HCKT	Fri, Sep 21, 2012	4.36	4.52	4.05	4.05
1171	NASDAQ	HCKT	Thu, Sep 20, 2012	3.96	4.29	3.91	4.22
1170	NASDAQ	HCKT	Wed, Sep 19, 2012	4.02	4.02	3.90	4.00
1169	NASDAQ	HCKT	Tue, Sep 18, 2012	4.08	4.15	3.90	4.02
1168	NASDAQ	HCKT	Mon, Sep 17, 2012	4.20	4.24	4.00	4.10
1167	NASDAQ	HCKT	Fri, Sep 14, 2012	4.39	4.45	4.15	4.23
1166	NASDAQ	HCKT	Thu, Sep 13, 2012	4.04	4.40	3.98	4.35
1165	NASDAQ	HCKT	Wed, Sep 12, 2012	4.03	4.05	3.93	4.04
1164	NASDAQ	HCKT	Tue, Sep 11, 2012	3.77	4.02	3.77	4.02
1163	NASDAQ	HCKT	Mon, Sep 10, 2012	3.83	3.85	3.77	3.84
1162	NASDAQ	HCKT	Fri, Sep 7, 2012	3.82	3.85	3.76	3.82
1161	NASDAQ	HCKT	Thu, Sep 6, 2012	3.82	3.95	3.75	3.80
1160	NASDAQ	HCKT	Wed, Sep 5, 2012	3.77	3.82	3.75	3.80
1159	NASDAQ	HCKT	Tue, Sep 4, 2012	3.75	3.82	3.70	3.80
1158	NASDAQ	HCKT	Fri, Aug 31, 2012	3.84	3.84	3.72	3.75
1157	NASDAQ	HCKT	Thu, Aug 30, 2012	3.78	3.81	3.76	3.80
1156	NASDAQ	HCKT	Wed, Aug 29, 2012	3.79	3.86	3.75	3.82
1155	NASDAQ	HCKT	Tue, Aug 28, 2012	3.84	3.89	3.75	3.80
1154	NASDAQ	HCKT	Mon, Aug 27, 2012	3.82	3.88	3.79	3.83
1153	NASDAQ	HCKT	Fri, Aug 24, 2012	3.72	3.80	3.70	3.80
1152	NASDAQ	HCKT	Thu, Aug 23, 2012	3.76	3.84	3.70	3.73
1151	NASDAQ	HCKT	Wed, Aug 22, 2012	3.99	4.01	3.75	3.78
1150	NASDAQ	HCKT	Tue, Aug 21, 2012	3.82	4.11	3.79	4.02
1149	NASDAQ	HCKT	Mon, Aug 20, 2012	3.89	3.89	3.77	3.80
1148	NASDAQ	HCKT	Fri, Aug 17, 2012	3.75	3.90	3.67	3.89
1147	NASDAQ	HCKT	Thu, Aug 16, 2012	3.59	3.75	3.48	3.74
1146	NASDAQ	HCKT	Wed, Aug 15, 2012	3.59	3.61	3.48	3.58
1145	NASDAQ	HCKT	Tue, Aug 14, 2012	3.71	3.71	3.51	3.58
1144	NASDAQ	HCKT	Mon, Aug 13, 2012	3.75	3.76	3.62	3.67
1143	NASDAQ	HCKT	Fri, Aug 10, 2012	3.72	3.82	3.65	3.74
1142	NASDAQ	HCKT	Thu, Aug 9, 2012	3.56	3.71	3.49	3.70
1141	NASDAQ	HCKT	Wed, Aug 8, 2012	4.00	4.03	3.54	3.56
1140	NASDAQ	HCKT	Tue, Aug 7, 2012	4.43	4.47	4.28	4.31
1139	NASDAQ	HCKT	Mon, Aug 6, 2012	4.36	4.61	4.36	4.40
1138	NASDAQ	HCKT	Fri, Aug 3, 2012	4.35	4.48	4.31	4.38
1137	NASDAQ	HCKT	Thu, Aug 2, 2012	4.22	4.42	4.22	4.25
1136	NASDAQ	HCKT	Wed, Aug 1, 2012	4.74	4.75	4.23	4.25
1135	NASDAQ	HCKT	Tue, Jul 31, 2012	4.73	4.78	4.68	4.71
1134	NASDAQ	HCKT	Mon, Jul 30, 2012	4.80	4.89	4.72	4.76
1133	NASDAQ	HCKT	Fri, Jul 27, 2012	4.60	4.88	4.48	4.81
1132	NASDAQ	HCKT	Thu, Jul 26, 2012	4.45	4.59	4.30	4.57
1131	NASDAQ	HCKT	Wed, Jul 25, 2012	4.69	4.70	4.32	4.38
1130	NASDAQ	HCKT	Tue, Jul 24, 2012	4.91	4.91	4.65	4.67
1129	NASDAQ	HCKT	Mon, Jul 23, 2012	4.90	4.96	4.79	4.87
1128	NASDAQ	HCKT	Fri, Jul 20, 2012	4.94	4.98	4.85	4.96
1127	NASDAQ	HCKT	Thu, Jul 19, 2012	5.07	5.09	4.93	4.99
1126	NASDAQ	HCKT	Wed, Jul 18, 2012	5.26	5.30	5.02	5.04
1125	NASDAQ	HCKT	Tue, Jul 17, 2012	5.27	5.37	5.15	5.26
1124	NASDAQ	HCKT	Mon, Jul 16, 2012	5.64	5.64	5.15	5.22
1123	NASDAQ	HCKT	Fri, Jul 13, 2012	5.31	5.77	5.28	5.73
1122	NASDAQ	HCKT	Thu, Jul 12, 2012	5.25	5.32	5.19	5.30
1121	NASDAQ	HCKT	Wed, Jul 11, 2012	5.18	5.29	5.10	5.28
1120	NASDAQ	HCKT	Tue, Jul 10, 2012	5.30	5.31	5.16	5.18
1119	NASDAQ	HCKT	Mon, Jul 9, 2012	5.27	5.34	5.13	5.23
1118	NASDAQ	HCKT	Fri, Jul 6, 2012	5.21	5.33	5.08	5.29
1117	NASDAQ	HCKT	Thu, Jul 5, 2012	5.35	5.40	5.24	5.27
1116	NASDAQ	HCKT	Tue, Jul 3, 2012	5.35	5.45	5.32	5.35
1115	NASDAQ	HCKT	Mon, Jul 2, 2012	4.94	5.38	4.87	5.38
1114	NASDAQ	HCKT	Fri, Jun 29, 2012	5.89	5.92	5.52	5.57
1113	NASDAQ	HCKT	Thu, Jun 28, 2012	5.70	5.85	5.68	5.74
1112	NASDAQ	HCKT	Wed, Jun 27, 2012	5.30	5.76	5.30	5.76
1111	NASDAQ	HCKT	Tue, Jun 26, 2012	5.28	5.36	5.16	5.31
1110	NASDAQ	HCKT	Mon, Jun 25, 2012	4.98	5.33	4.95	5.33
1109	NASDAQ	HCKT	Fri, Jun 22, 2012	5.05	5.27	5.03	5.06
1108	NASDAQ	HCKT	Thu, Jun 21, 2012	5.23	5.29	4.94	4.98
1107	NASDAQ	HCKT	Wed, Jun 20, 2012	5.47	5.54	5.16	5.24
1106	NASDAQ	HCKT	Tue, Jun 19, 2012	5.42	5.53	5.42	5.50
1105	NASDAQ	HCKT	Mon, Jun 18, 2012	5.31	5.50	5.29	5.41
1104	NASDAQ	HCKT	Fri, Jun 15, 2012	5.35	5.41	5.26	5.32
1103	NASDAQ	HCKT	Thu, Jun 14, 2012	5.28	5.40	5.27	5.37
1102	NASDAQ	HCKT	Wed, Jun 13, 2012	5.29	5.40	5.21	5.25
1101	NASDAQ	HCKT	Tue, Jun 12, 2012	5.09	5.37	5.02	5.33
1100	NASDAQ	HCKT	Mon, Jun 11, 2012	5.05	5.12	4.97	5.06
1099	NASDAQ	HCKT	Fri, Jun 8, 2012	4.88	5.05	4.85	5.00
1098	NASDAQ	HCKT	Thu, Jun 7, 2012	4.95	5.05	4.86	4.91
1097	NASDAQ	HCKT	Wed, Jun 6, 2012	4.82	4.99	4.67	4.85
1096	NASDAQ	HCKT	Tue, Jun 5, 2012	4.97	5.01	4.79	4.79
1095	NASDAQ	HCKT	Mon, Jun 4, 2012	5.01	5.15	4.96	5.02
1094	NASDAQ	HCKT	Fri, Jun 1, 2012	5.02	5.13	4.98	5.00
1093	NASDAQ	HCKT	Thu, May 31, 2012	5.18	5.23	5.11	5.16
1092	NASDAQ	HCKT	Wed, May 30, 2012	5.13	5.18	5.09	5.15
1091	NASDAQ	HCKT	Tue, May 29, 2012	5.20	5.21	5.07	5.20
1090	NASDAQ	HCKT	Fri, May 25, 2012	5.20	5.20	5.08	5.12
1089	NASDAQ	HCKT	Thu, May 24, 2012	5.25	5.29	5.06	5.19
1088	NASDAQ	HCKT	Wed, May 23, 2012	5.06	5.28	5.06	5.22
1087	NASDAQ	HCKT	Tue, May 22, 2012	5.18	5.24	5.07	5.13
1086	NASDAQ	HCKT	Mon, May 21, 2012	5.15	5.18	5.04	5.16
1085	NASDAQ	HCKT	Fri, May 18, 2012	5.12	5.21	5.10	5.14
1084	NASDAQ	HCKT	Thu, May 17, 2012	5.43	5.61	5.10	5.13
1083	NASDAQ	HCKT	Wed, May 16, 2012	5.54	5.54	5.38	5.43
1082	NASDAQ	HCKT	Tue, May 15, 2012	5.44	5.55	5.40	5.53
1081	NASDAQ	HCKT	Mon, May 14, 2012	5.26	5.70	5.25	5.41
1080	NASDAQ	HCKT	Fri, May 11, 2012	5.04	5.19	5.00	5.09
1079	NASDAQ	HCKT	Thu, May 10, 2012	5.18	5.18	4.91	5.04
1078	NASDAQ	HCKT	Wed, May 9, 2012	5.49	5.49	4.96	5.14
1077	NASDAQ	HCKT	Tue, May 8, 2012	5.41	5.57	5.30	5.55
1076	NASDAQ	HCKT	Mon, May 7, 2012	5.42	5.46	5.27	5.42
1075	NASDAQ	HCKT	Fri, May 4, 2012	5.51	5.56	5.39	5.42
1074	NASDAQ	HCKT	Thu, May 3, 2012	5.72	5.74	5.51	5.56
1073	NASDAQ	HCKT	Wed, May 2, 2012	5.60	5.75	5.51	5.75
1072	NASDAQ	HCKT	Tue, May 1, 2012	5.71	5.85	5.61	5.63
1071	NASDAQ	HCKT	Mon, Apr 30, 2012	5.69	5.72	5.63	5.71
1070	NASDAQ	HCKT	Fri, Apr 27, 2012	5.54	5.75	5.51	5.73
1069	NASDAQ	HCKT	Thu, Apr 26, 2012	5.85	5.85	5.41	5.52
1068	NASDAQ	HCKT	Wed, Apr 25, 2012	5.85	5.91	5.76	5.89
1067	NASDAQ	HCKT	Tue, Apr 24, 2012	5.72	5.86	5.71	5.76
1066	NASDAQ	HCKT	Mon, Apr 23, 2012	6.06	6.06	5.66	5.73
1065	NASDAQ	HCKT	Fri, Apr 20, 2012	6.15	6.32	5.98	6.17
1064	NASDAQ	HCKT	Thu, Apr 19, 2012	6.39	6.40	5.96	6.08
1063	NASDAQ	HCKT	Wed, Apr 18, 2012	6.44	6.57	6.36	6.42
1062	NASDAQ	HCKT	Tue, Apr 17, 2012	6.38	6.58	6.38	6.47
1061	NASDAQ	HCKT	Mon, Apr 16, 2012	6.22	6.40	6.15	6.36
1060	NASDAQ	HCKT	Fri, Apr 13, 2012	6.31	6.31	6.13	6.16
1059	NASDAQ	HCKT	Thu, Apr 12, 2012	6.17	6.39	6.17	6.34
1058	NASDAQ	HCKT	Wed, Apr 11, 2012	6.30	6.40	6.12	6.18
1057	NASDAQ	HCKT	Tue, Apr 10, 2012	6.01	6.30	5.96	6.22
1056	NASDAQ	HCKT	Mon, Apr 9, 2012	6.25	6.30	6.11	6.13
1055	NASDAQ	HCKT	Thu, Apr 5, 2012	6.03	6.42	6.01	6.41
1054	NASDAQ	HCKT	Wed, Apr 4, 2012	6.14	6.17	6.04	6.14
1053	NASDAQ	HCKT	Tue, Apr 3, 2012	6.21	6.28	6.08	6.23
1052	NASDAQ	HCKT	Mon, Apr 2, 2012	5.96	6.25	5.89	6.25
1051	NASDAQ	HCKT	Fri, Mar 30, 2012	5.56	5.99	5.50	5.97
1050	NASDAQ	HCKT	Thu, Mar 29, 2012	5.87	5.88	5.51	5.54
1049	NASDAQ	HCKT	Wed, Mar 28, 2012	6.09	6.21	5.73	5.93
1048	NASDAQ	HCKT	Tue, Mar 27, 2012	5.92	6.21	5.91	6.09
1047	NASDAQ	HCKT	Mon, Mar 26, 2012	5.22	5.93	5.15	5.89
1046	NASDAQ	HCKT	Fri, Mar 23, 2012	5.19	5.21	5.09	5.13
1045	NASDAQ	HCKT	Thu, Mar 22, 2012	4.73	5.25	4.66	5.23
1044	NASDAQ	HCKT	Wed, Mar 21, 2012	4.82	4.84	4.75	4.80
1043	NASDAQ	HCKT	Tue, Mar 20, 2012	4.80	4.84	4.77	4.82
1042	NASDAQ	HCKT	Mon, Mar 19, 2012	4.82	4.84	4.80	4.83
1041	NASDAQ	HCKT	Fri, Mar 16, 2012	4.79	4.84	4.76	4.82
1040	NASDAQ	HCKT	Thu, Mar 15, 2012	4.79	4.81	4.78	4.80
1039	NASDAQ	HCKT	Wed, Mar 14, 2012	4.78	4.82	4.76	4.79
1038	NASDAQ	HCKT	Tue, Mar 13, 2012	4.84	4.84	4.79	4.81
1037	NASDAQ	HCKT	Mon, Mar 12, 2012	4.84	4.85	4.77	4.80
1036	NASDAQ	HCKT	Fri, Mar 9, 2012	4.87	4.89	4.81	4.83
1035	NASDAQ	HCKT	Thu, Mar 8, 2012	4.79	4.86	4.79	4.86
1034	NASDAQ	HCKT	Wed, Mar 7, 2012	4.75	4.84	4.74	4.80
1033	NASDAQ	HCKT	Tue, Mar 6, 2012	4.71	4.79	4.69	4.72
1032	NASDAQ	HCKT	Mon, Mar 5, 2012	4.74	4.83	4.74	4.79
1031	NASDAQ	HCKT	Fri, Mar 2, 2012	4.82	4.82	4.75	4.78
1030	NASDAQ	HCKT	Thu, Mar 1, 2012	4.86	4.88	4.80	4.80
1029	NASDAQ	HCKT	Wed, Feb 29, 2012	4.83	4.88	4.81	4.82
1028	NASDAQ	HCKT	Tue, Feb 28, 2012	4.79	4.86	4.79	4.82
1027	NASDAQ	HCKT	Mon, Feb 27, 2012	4.79	4.86	4.78	4.80
1026	NASDAQ	HCKT	Fri, Feb 24, 2012	4.87	4.90	4.76	4.81
1025	NASDAQ	HCKT	Thu, Feb 23, 2012	4.72	4.92	4.71	4.92
1024	NASDAQ	HCKT	Wed, Feb 22, 2012	4.68	4.76	4.63	4.74
1023	NASDAQ	HCKT	Tue, Feb 21, 2012	3.89	3.95	3.81	3.87
1022	NASDAQ	HCKT	Fri, Feb 17, 2012	3.95	3.95	3.85	3.89
1021	NASDAQ	HCKT	Thu, Feb 16, 2012	3.84	3.95	3.80	3.90
1020	NASDAQ	HCKT	Wed, Feb 15, 2012	3.97	3.97	3.80	3.82
1019	NASDAQ	HCKT	Tue, Feb 14, 2012	4.00	4.00	3.93	3.95
1018	NASDAQ	HCKT	Mon, Feb 13, 2012	4.00	4.04	3.99	4.00
1017	NASDAQ	HCKT	Fri, Feb 10, 2012	3.99	4.04	3.96	3.98
1016	NASDAQ	HCKT	Thu, Feb 9, 2012	4.09	4.09	3.99	4.02
1015	NASDAQ	HCKT	Wed, Feb 8, 2012	3.98	4.10	3.93	4.09
1014	NASDAQ	HCKT	Tue, Feb 7, 2012	3.96	4.02	3.92	4.00
1013	NASDAQ	HCKT	Mon, Feb 6, 2012	4.00	4.05	3.88	3.97
1012	NASDAQ	HCKT	Fri, Feb 3, 2012	4.00	4.10	3.96	4.00
1011	NASDAQ	HCKT	Thu, Feb 2, 2012	4.00	4.00	3.85	3.97
1010	NASDAQ	HCKT	Wed, Feb 1, 2012	3.90	4.05	3.81	4.00
1009	NASDAQ	HCKT	Tue, Jan 31, 2012	3.91	3.92	3.84	3.88
1008	NASDAQ	HCKT	Mon, Jan 30, 2012	3.96	3.99	3.85	3.87
1007	NASDAQ	HCKT	Fri, Jan 27, 2012	3.96	4.00	3.85	3.99
1006	NASDAQ	HCKT	Thu, Jan 26, 2012	4.00	4.00	3.81	3.95
1005	NASDAQ	HCKT	Wed, Jan 25, 2012	3.85	4.00	3.77	3.99
1004	NASDAQ	HCKT	Tue, Jan 24, 2012	3.69	3.85	3.67	3.85
1003	NASDAQ	HCKT	Mon, Jan 23, 2012	3.81	3.81	3.63	3.75
1002	NASDAQ	HCKT	Fri, Jan 20, 2012	3.66	3.78	3.65	3.77
1001	NASDAQ	HCKT	Thu, Jan 19, 2012	3.66	3.69	3.62	3.68
1000	NASDAQ	HCKT	Wed, Jan 18, 2012	3.65	3.69	3.62	3.66
999	NASDAQ	HCKT	Tue, Jan 17, 2012	3.67	3.73	3.65	3.66
998	NASDAQ	HCKT	Fri, Jan 13, 2012	3.70	3.78	3.63	3.64
997	NASDAQ	HCKT	Thu, Jan 12, 2012	3.60	3.62	3.55	3.61
996	NASDAQ	HCKT	Wed, Jan 11, 2012	3.58	3.64	3.56	3.60
995	NASDAQ	HCKT	Tue, Jan 10, 2012	3.66	3.67	3.59	3.60
994	NASDAQ	HCKT	Mon, Jan 9, 2012	3.63	3.63	3.56	3.60
993	NASDAQ	HCKT	Fri, Jan 6, 2012	3.71	3.71	3.60	3.61
992	NASDAQ	HCKT	Thu, Jan 5, 2012	3.76	3.78	3.65	3.70
991	NASDAQ	HCKT	Wed, Jan 4, 2012	3.87	3.88	3.79	3.80
990	NASDAQ	HCKT	Tue, Jan 3, 2012	3.86	3.90	3.75	3.90
989	NASDAQ	HCKT	Fri, Dec 30, 2011	3.84	3.84	3.70	3.74
988	NASDAQ	HCKT	Thu, Dec 29, 2011	3.80	3.88	3.77	3.86
987	NASDAQ	HCKT	Wed, Dec 28, 2011	3.78	3.86	3.71	3.77
986	NASDAQ	HCKT	Tue, Dec 27, 2011	3.75	3.79	3.67	3.79
985	NASDAQ	HCKT	Fri, Dec 23, 2011	3.82	3.82	3.74	3.76
984	NASDAQ	HCKT	Thu, Dec 22, 2011	3.92	3.92	3.76	3.80
983	NASDAQ	HCKT	Wed, Dec 21, 2011	3.89	3.93	3.76	3.92
982	NASDAQ	HCKT	Tue, Dec 20, 2011	3.80	3.97	3.79	3.94
981	NASDAQ	HCKT	Mon, Dec 19, 2011	3.70	3.84	3.67	3.69
980	NASDAQ	HCKT	Fri, Dec 16, 2011	3.65	3.74	3.62	3.64
979	NASDAQ	HCKT	Thu, Dec 15, 2011	3.50	3.63	3.47	3.62
978	NASDAQ	HCKT	Wed, Dec 14, 2011	3.28	3.50	3.26	3.44
977	NASDAQ	HCKT	Tue, Dec 13, 2011	3.41	3.45	3.26	3.28
976	NASDAQ	HCKT	Mon, Dec 12, 2011	3.41	3.43	3.28	3.37
975	NASDAQ	HCKT	Fri, Dec 9, 2011	3.28	3.52	3.27	3.48
974	NASDAQ	HCKT	Thu, Dec 8, 2011	3.31	3.35	3.25	3.25
973	NASDAQ	HCKT	Wed, Dec 7, 2011	3.46	3.48	3.37	3.39
972	NASDAQ	HCKT	Tue, Dec 6, 2011	3.65	3.70	3.45	3.55
971	NASDAQ	HCKT	Mon, Dec 5, 2011	3.67	3.67	3.57	3.67
970	NASDAQ	HCKT	Fri, Dec 2, 2011	3.85	3.85	3.50	3.59
969	NASDAQ	HCKT	Thu, Dec 1, 2011	3.74	3.86	3.53	3.77
968	NASDAQ	HCKT	Wed, Nov 30, 2011	3.65	3.83	3.56	3.78
967	NASDAQ	HCKT	Tue, Nov 29, 2011	3.52	3.52	3.42	3.47
966	NASDAQ	HCKT	Mon, Nov 28, 2011	3.35	3.52	3.30	3.50
965	NASDAQ	HCKT	Fri, Nov 25, 2011	3.29	3.37	3.20	3.20
964	NASDAQ	HCKT	Wed, Nov 23, 2011	3.44	3.45	3.31	3.31
963	NASDAQ	HCKT	Tue, Nov 22, 2011	3.53	3.57	3.45	3.47
962	NASDAQ	HCKT	Mon, Nov 21, 2011	3.55	3.64	3.51	3.54
961	NASDAQ	HCKT	Fri, Nov 18, 2011	3.62	3.67	3.57	3.62
960	NASDAQ	HCKT	Thu, Nov 17, 2011	3.66	3.80	3.59	3.64
959	NASDAQ	HCKT	Wed, Nov 16, 2011	3.72	3.78	3.64	3.66
958	NASDAQ	HCKT	Tue, Nov 15, 2011	3.68	3.77	3.60	3.76
957	NASDAQ	HCKT	Mon, Nov 14, 2011	3.85	3.88	3.70	3.72
956	NASDAQ	HCKT	Fri, Nov 11, 2011	3.84	3.88	3.82	3.87
955	NASDAQ	HCKT	Thu, Nov 10, 2011	3.71	3.81	3.62	3.77
954	NASDAQ	HCKT	Wed, Nov 9, 2011	3.78	3.78	3.69	3.69
953	NASDAQ	HCKT	Tue, Nov 8, 2011	3.90	3.93	3.60	3.89
952	NASDAQ	HCKT	Mon, Nov 7, 2011	4.12	4.12	3.82	3.84
951	NASDAQ	HCKT	Fri, Nov 4, 2011	4.38	4.40	3.93	4.13
950	NASDAQ	HCKT	Thu, Nov 3, 2011	4.26	4.48	4.13	4.45
949	NASDAQ	HCKT	Wed, Nov 2, 2011	4.19	4.22	4.16	4.19
948	NASDAQ	HCKT	Tue, Nov 1, 2011	3.92	4.14	3.77	4.10
947	NASDAQ	HCKT	Mon, Oct 31, 2011	4.24	4.25	4.10	4.13
946	NASDAQ	HCKT	Fri, Oct 28, 2011	4.51	4.55	4.34	4.45
945	NASDAQ	HCKT	Thu, Oct 27, 2011	4.50	4.70	4.41	4.56
944	NASDAQ	HCKT	Wed, Oct 26, 2011	4.21	4.34	4.05	4.33
943	NASDAQ	HCKT	Tue, Oct 25, 2011	4.15	4.19	4.06	4.12
942	NASDAQ	HCKT	Mon, Oct 24, 2011	4.03	4.22	3.99	4.22
941	NASDAQ	HCKT	Fri, Oct 21, 2011	3.96	4.05	3.87	4.01
940	NASDAQ	HCKT	Thu, Oct 20, 2011	3.92	3.98	3.73	3.85
939	NASDAQ	HCKT	Wed, Oct 19, 2011	4.17	4.17	3.90	3.92
938	NASDAQ	HCKT	Tue, Oct 18, 2011	4.14	4.21	3.95	4.20
937	NASDAQ	HCKT	Mon, Oct 17, 2011	4.24	4.25	4.06	4.10
936	NASDAQ	HCKT	Fri, Oct 14, 2011	4.04	4.31	3.98	4.28
935	NASDAQ	HCKT	Thu, Oct 13, 2011	3.95	4.00	3.80	4.00
934	NASDAQ	HCKT	Wed, Oct 12, 2011	3.84	4.00	3.75	4.00
933	NASDAQ	HCKT	Tue, Oct 11, 2011	3.67	3.82	3.67	3.82
932	NASDAQ	HCKT	Mon, Oct 10, 2011	3.75	3.75	3.62	3.72
931	NASDAQ	HCKT	Fri, Oct 7, 2011	3.83	3.84	3.67	3.70
930	NASDAQ	HCKT	Thu, Oct 6, 2011	3.75	3.85	3.64	3.85
929	NASDAQ	HCKT	Wed, Oct 5, 2011	3.78	3.80	3.53	3.78
928	NASDAQ	HCKT	Tue, Oct 4, 2011	3.65	3.80	3.59	3.78
927	NASDAQ	HCKT	Mon, Oct 3, 2011	3.70	3.83	3.64	3.65
926	NASDAQ	HCKT	Fri, Sep 30, 2011	3.62	3.75	3.52	3.73
925	NASDAQ	HCKT	Thu, Sep 29, 2011	3.17	3.70	3.17	3.70
924	NASDAQ	HCKT	Wed, Sep 28, 2011	3.76	3.90	3.46	3.46
923	NASDAQ	HCKT	Tue, Sep 27, 2011	3.84	3.94	3.74	3.77
922	NASDAQ	HCKT	Mon, Sep 26, 2011	3.67	3.77	3.50	3.75
921	NASDAQ	HCKT	Fri, Sep 23, 2011	3.49	3.75	3.46	3.62
920	NASDAQ	HCKT	Thu, Sep 22, 2011	3.52	3.59	3.43	3.47
919	NASDAQ	HCKT	Wed, Sep 21, 2011	3.71	3.84	3.57	3.68
918	NASDAQ	HCKT	Tue, Sep 20, 2011	3.81	3.84	3.66	3.71
917	NASDAQ	HCKT	Mon, Sep 19, 2011	3.64	3.88	3.61	3.79
916	NASDAQ	HCKT	Fri, Sep 16, 2011	3.83	3.83	3.59	3.75
915	NASDAQ	HCKT	Thu, Sep 15, 2011	3.93	3.93	3.75	3.80
914	NASDAQ	HCKT	Wed, Sep 14, 2011	3.69	3.95	3.69	3.91
913	NASDAQ	HCKT	Tue, Sep 13, 2011	3.50	3.71	3.43	3.66
912	NASDAQ	HCKT	Mon, Sep 12, 2011	3.42	3.52	3.30	3.50
911	NASDAQ	HCKT	Fri, Sep 9, 2011	3.58	3.60	3.44	3.48
910	NASDAQ	HCKT	Thu, Sep 8, 2011	3.67	3.77	3.58	3.63
909	NASDAQ	HCKT	Wed, Sep 7, 2011	3.63	3.74	3.62	3.69
908	NASDAQ	HCKT	Tue, Sep 6, 2011	3.40	3.58	3.40	3.53
907	NASDAQ	HCKT	Fri, Sep 2, 2011	3.54	3.56	3.42	3.44
906	NASDAQ	HCKT	Thu, Sep 1, 2011	3.79	3.90	3.61	3.63
905	NASDAQ	HCKT	Wed, Aug 31, 2011	3.83	3.88	3.74	3.79
904	NASDAQ	HCKT	Tue, Aug 30, 2011	3.81	3.81	3.71	3.80
903	NASDAQ	HCKT	Mon, Aug 29, 2011	3.68	3.86	3.59	3.85
902	NASDAQ	HCKT	Fri, Aug 26, 2011	3.66	3.75	3.60	3.66
901	NASDAQ	HCKT	Thu, Aug 25, 2011	3.95	3.95	3.64	3.70
900	NASDAQ	HCKT	Wed, Aug 24, 2011	3.85	3.95	3.75	3.95
899	NASDAQ	HCKT	Tue, Aug 23, 2011	3.61	3.88	3.51	3.88
898	NASDAQ	HCKT	Mon, Aug 22, 2011	3.82	3.82	3.54	3.59
897	NASDAQ	HCKT	Fri, Aug 19, 2011	3.40	3.73	3.40	3.70
896	NASDAQ	HCKT	Thu, Aug 18, 2011	3.53	3.54	3.42	3.46
895	NASDAQ	HCKT	Wed, Aug 17, 2011	3.68	3.72	3.65	3.70
894	NASDAQ	HCKT	Tue, Aug 16, 2011	3.74	3.75	3.60	3.64
893	NASDAQ	HCKT	Mon, Aug 15, 2011	3.70	3.82	3.61	3.80
892	NASDAQ	HCKT	Fri, Aug 12, 2011	3.59	3.70	3.49	3.65
891	NASDAQ	HCKT	Thu, Aug 11, 2011	3.41	3.66	3.26	3.57
890	NASDAQ	HCKT	Wed, Aug 10, 2011	3.88	3.88	3.40	3.41
889	NASDAQ	HCKT	Tue, Aug 9, 2011	3.36	3.96	3.20	3.89
888	NASDAQ	HCKT	Mon, Aug 8, 2011	3.51	3.64	3.25	3.25
887	NASDAQ	HCKT	Fri, Aug 5, 2011	3.77	3.92	3.40	3.63
886	NASDAQ	HCKT	Thu, Aug 4, 2011	4.05	4.08	3.72	3.72
885	NASDAQ	HCKT	Wed, Aug 3, 2011	4.11	4.28	4.05	4.12
884	NASDAQ	HCKT	Tue, Aug 2, 2011	4.03	4.27	4.02	4.09
883	NASDAQ	HCKT	Mon, Aug 1, 2011	4.12	4.45	3.80	4.05
882	NASDAQ	HCKT	Fri, Jul 29, 2011	4.42	4.46	4.30	4.37
881	NASDAQ	HCKT	Thu, Jul 28, 2011	4.62	4.62	4.39	4.48
880	NASDAQ	HCKT	Wed, Jul 27, 2011	4.79	4.90	4.60	4.64
879	NASDAQ	HCKT	Tue, Jul 26, 2011	4.87	4.91	4.80	4.83
878	NASDAQ	HCKT	Mon, Jul 25, 2011	4.85	4.93	4.81	4.85
877	NASDAQ	HCKT	Fri, Jul 22, 2011	4.96	4.96	4.93	4.94
876	NASDAQ	HCKT	Thu, Jul 21, 2011	5.00	5.00	4.82	4.92
875	NASDAQ	HCKT	Wed, Jul 20, 2011	4.89	5.00	4.85	4.98
874	NASDAQ	HCKT	Tue, Jul 19, 2011	4.92	5.00	4.84	4.88
873	NASDAQ	HCKT	Mon, Jul 18, 2011	4.86	4.88	4.76	4.87
872	NASDAQ	HCKT	Fri, Jul 15, 2011	4.92	5.03	4.86	4.89
871	NASDAQ	HCKT	Thu, Jul 14, 2011	4.96	5.11	4.87	4.90
870	NASDAQ	HCKT	Wed, Jul 13, 2011	5.05	5.11	4.99	5.05
869	NASDAQ	HCKT	Tue, Jul 12, 2011	5.01	5.05	4.95	5.02
868	NASDAQ	HCKT	Mon, Jul 11, 2011	5.07	5.15	5.05	5.05
867	NASDAQ	HCKT	Fri, Jul 8, 2011	5.12	5.16	4.98	5.13
866	NASDAQ	HCKT	Thu, Jul 7, 2011	5.20	5.24	5.18	5.19
865	NASDAQ	HCKT	Wed, Jul 6, 2011	5.16	5.19	5.01	5.16
864	NASDAQ	HCKT	Tue, Jul 5, 2011	5.10	5.20	5.01	5.15
863	NASDAQ	HCKT	Fri, Jul 1, 2011	5.10	5.11	5.00	5.08
862	NASDAQ	HCKT	Thu, Jun 30, 2011	5.08	5.10	5.06	5.09
861	NASDAQ	HCKT	Wed, Jun 29, 2011	5.08	5.10	4.95	5.05
860	NASDAQ	HCKT	Tue, Jun 28, 2011	5.11	5.11	5.06	5.10
859	NASDAQ	HCKT	Mon, Jun 27, 2011	5.16	5.16	5.01	5.07
858	NASDAQ	HCKT	Fri, Jun 24, 2011	5.00	5.11	4.93	5.09
857	NASDAQ	HCKT	Thu, Jun 23, 2011	4.80	4.98	4.75	4.98
856	NASDAQ	HCKT	Wed, Jun 22, 2011	4.93	4.95	4.83	4.85
855	NASDAQ	HCKT	Tue, Jun 21, 2011	4.96	5.00	4.91	4.95
854	NASDAQ	HCKT	Mon, Jun 20, 2011	4.89	4.94	4.79	4.90
853	NASDAQ	HCKT	Fri, Jun 17, 2011	4.89	4.95	4.84	4.88
852	NASDAQ	HCKT	Thu, Jun 16, 2011	4.58	4.86	4.53	4.86
851	NASDAQ	HCKT	Wed, Jun 15, 2011	4.86	4.93	4.52	4.52
850	NASDAQ	HCKT	Tue, Jun 14, 2011	4.92	4.95	4.87	4.93
849	NASDAQ	HCKT	Mon, Jun 13, 2011	4.84	4.90	4.81	4.86
848	NASDAQ	HCKT	Fri, Jun 10, 2011	4.87	4.96	4.75	4.80
847	NASDAQ	HCKT	Thu, Jun 9, 2011	4.80	4.93	4.80	4.91
846	NASDAQ	HCKT	Wed, Jun 8, 2011	4.91	5.02	4.76	4.79
845	NASDAQ	HCKT	Tue, Jun 7, 2011	4.96	5.01	4.91	4.95
844	NASDAQ	HCKT	Mon, Jun 6, 2011	4.93	5.05	4.88	4.88
843	NASDAQ	HCKT	Fri, Jun 3, 2011	4.96	5.10	4.85	4.97
842	NASDAQ	HCKT	Thu, Jun 2, 2011	5.12	5.12	5.00	5.01
841	NASDAQ	HCKT	Wed, Jun 1, 2011	5.00	5.21	4.93	5.14
840	NASDAQ	HCKT	Tue, May 31, 2011	4.83	4.97	4.80	4.97
839	NASDAQ	HCKT	Fri, May 27, 2011	4.70	4.83	4.70	4.77
838	NASDAQ	HCKT	Thu, May 26, 2011	4.50	4.75	4.43	4.65
837	NASDAQ	HCKT	Wed, May 25, 2011	4.34	4.56	4.30	4.50
836	NASDAQ	HCKT	Tue, May 24, 2011	4.53	4.59	4.32	4.34
835	NASDAQ	HCKT	Mon, May 23, 2011	4.58	4.65	4.45	4.51
834	NASDAQ	HCKT	Fri, May 20, 2011	4.65	4.75	4.54	4.64
833	NASDAQ	HCKT	Thu, May 19, 2011	4.41	4.65	4.40	4.57
832	NASDAQ	HCKT	Wed, May 18, 2011	4.21	4.38	4.21	4.37
831	NASDAQ	HCKT	Tue, May 17, 2011	4.37	4.39	4.25	4.25
830	NASDAQ	HCKT	Mon, May 16, 2011	4.72	4.78	4.39	4.39
829	NASDAQ	HCKT	Fri, May 13, 2011	4.85	4.88	4.70	4.71
828	NASDAQ	HCKT	Thu, May 12, 2011	4.45	4.81	4.45	4.81
827	NASDAQ	HCKT	Wed, May 11, 2011	4.60	4.69	4.45	4.45
826	NASDAQ	HCKT	Tue, May 10, 2011	4.25	4.60	4.25	4.60
825	NASDAQ	HCKT	Mon, May 9, 2011	4.08	4.27	4.03	4.24
824	NASDAQ	HCKT	Fri, May 6, 2011	3.86	3.87	3.77	3.79
823	NASDAQ	HCKT	Thu, May 5, 2011	3.94	3.94	3.79	3.81
822	NASDAQ	HCKT	Wed, May 4, 2011	4.02	4.08	3.95	3.95
821	NASDAQ	HCKT	Tue, May 3, 2011	4.10	4.10	3.88	3.91
820	NASDAQ	HCKT	Mon, May 2, 2011	4.34	4.36	4.09	4.10
819	NASDAQ	HCKT	Fri, Apr 29, 2011	4.38	4.40	4.19	4.34
818	NASDAQ	HCKT	Thu, Apr 28, 2011	4.18	4.36	4.18	4.36
817	NASDAQ	HCKT	Wed, Apr 27, 2011	4.28	4.28	4.12	4.17
816	NASDAQ	HCKT	Tue, Apr 26, 2011	4.16	4.39	4.14	4.33
815	NASDAQ	HCKT	Mon, Apr 25, 2011	4.04	4.12	4.04	4.08
814	NASDAQ	HCKT	Thu, Apr 21, 2011	4.15	4.15	4.04	4.04
813	NASDAQ	HCKT	Wed, Apr 20, 2011	4.11	4.20	4.06	4.10
812	NASDAQ	HCKT	Tue, Apr 19, 2011	4.17	4.17	3.95	4.01
811	NASDAQ	HCKT	Mon, Apr 18, 2011	4.14	4.23	4.10	4.14
810	NASDAQ	HCKT	Fri, Apr 15, 2011	4.17	4.19	4.00	4.19
809	NASDAQ	HCKT	Thu, Apr 14, 2011	4.18	4.22	4.00	4.21
808	NASDAQ	HCKT	Wed, Apr 13, 2011	4.19	4.27	4.17	4.20
807	NASDAQ	HCKT	Tue, Apr 12, 2011	4.45	4.52	4.19	4.19
806	NASDAQ	HCKT	Mon, Apr 11, 2011	4.33	4.46	4.28	4.46
805	NASDAQ	HCKT	Fri, Apr 8, 2011	4.18	4.37	4.16	4.34
804	NASDAQ	HCKT	Thu, Apr 7, 2011	4.10	4.16	4.05	4.15
803	NASDAQ	HCKT	Wed, Apr 6, 2011	4.00	4.17	3.91	4.12
802	NASDAQ	HCKT	Tue, Apr 5, 2011	3.86	4.00	3.83	4.00
801	NASDAQ	HCKT	Mon, Apr 4, 2011	3.83	3.90	3.75	3.88
800	NASDAQ	HCKT	Fri, Apr 1, 2011	3.85	3.88	3.79	3.83
799	NASDAQ	HCKT	Thu, Mar 31, 2011	3.85	3.90	3.81	3.84
798	NASDAQ	HCKT	Wed, Mar 30, 2011	3.81	3.90	3.77	3.87
797	NASDAQ	HCKT	Tue, Mar 29, 2011	3.72	3.82	3.72	3.82
796	NASDAQ	HCKT	Mon, Mar 28, 2011	3.76	3.80	3.71	3.72
795	NASDAQ	HCKT	Fri, Mar 25, 2011	3.72	3.79	3.69	3.74
794	NASDAQ	HCKT	Thu, Mar 24, 2011	3.75	3.78	3.69	3.70
793	NASDAQ	HCKT	Wed, Mar 23, 2011	3.75	3.77	3.71	3.74
792	NASDAQ	HCKT	Tue, Mar 22, 2011	3.85	3.85	3.72	3.77
791	NASDAQ	HCKT	Mon, Mar 21, 2011	3.75	3.85	3.75	3.85
790	NASDAQ	HCKT	Fri, Mar 18, 2011	3.75	3.83	3.66	3.72
789	NASDAQ	HCKT	Thu, Mar 17, 2011	3.66	3.69	3.60	3.67
788	NASDAQ	HCKT	Wed, Mar 16, 2011	3.67	3.67	3.55	3.60
787	NASDAQ	HCKT	Tue, Mar 15, 2011	3.54	3.67	3.47	3.67
786	NASDAQ	HCKT	Mon, Mar 14, 2011	3.63	3.78	3.15	3.61
785	NASDAQ	HCKT	Fri, Mar 11, 2011	3.65	3.71	3.65	3.67
784	NASDAQ	HCKT	Thu, Mar 10, 2011	3.79	3.79	3.66	3.66
783	NASDAQ	HCKT	Wed, Mar 9, 2011	3.83	3.85	3.75	3.85
782	NASDAQ	HCKT	Tue, Mar 8, 2011	3.75	3.83	3.75	3.82
781	NASDAQ	HCKT	Mon, Mar 7, 2011	3.80	3.81	3.76	3.76
780	NASDAQ	HCKT	Fri, Mar 4, 2011	3.77	3.83	3.66	3.81
779	NASDAQ	HCKT	Thu, Mar 3, 2011	3.54	3.80	3.54	3.79
778	NASDAQ	HCKT	Wed, Mar 2, 2011	3.56	3.57	3.47	3.52
777	NASDAQ	HCKT	Tue, Mar 1, 2011	3.61	3.65	3.54	3.57
776	NASDAQ	HCKT	Mon, Feb 28, 2011	3.63	3.63	3.56	3.61
775	NASDAQ	HCKT	Fri, Feb 25, 2011	3.61	3.62	3.58	3.59
774	NASDAQ	HCKT	Thu, Feb 24, 2011	3.58	3.62	3.55	3.61
773	NASDAQ	HCKT	Wed, Feb 23, 2011	3.55	3.64	3.51	3.59
772	NASDAQ	HCKT	Tue, Feb 22, 2011	3.60	3.63	3.55	3.57
771	NASDAQ	HCKT	Fri, Feb 18, 2011	3.59	3.62	3.56	3.62
770	NASDAQ	HCKT	Thu, Feb 17, 2011	3.60	3.60	3.50	3.60
769	NASDAQ	HCKT	Wed, Feb 16, 2011	3.64	3.67	3.51	3.59
768	NASDAQ	HCKT	Tue, Feb 15, 2011	3.72	3.76	3.62	3.64
767	NASDAQ	HCKT	Mon, Feb 14, 2011	3.75	3.82	3.71	3.72
766	NASDAQ	HCKT	Fri, Feb 11, 2011	3.71	3.77	3.70	3.77
765	NASDAQ	HCKT	Thu, Feb 10, 2011	3.70	3.73	3.70	3.73
764	NASDAQ	HCKT	Wed, Feb 9, 2011	3.70	3.75	3.66	3.71
763	NASDAQ	HCKT	Tue, Feb 8, 2011	3.68	3.74	3.65	3.73
762	NASDAQ	HCKT	Mon, Feb 7, 2011	3.69	3.78	3.66	3.70
761	NASDAQ	HCKT	Fri, Feb 4, 2011	3.70	3.74	3.68	3.72
760	NASDAQ	HCKT	Thu, Feb 3, 2011	3.68	3.79	3.61	3.71
759	NASDAQ	HCKT	Wed, Feb 2, 2011	3.75	3.80	3.68	3.69
758	NASDAQ	HCKT	Tue, Feb 1, 2011	3.50	3.80	3.50	3.77
757	NASDAQ	HCKT	Mon, Jan 31, 2011	3.51	3.55	3.40	3.49
756	NASDAQ	HCKT	Fri, Jan 28, 2011	3.56	3.57	3.50	3.50
755	NASDAQ	HCKT	Thu, Jan 27, 2011	3.53	3.62	3.48	3.57
754	NASDAQ	HCKT	Wed, Jan 26, 2011	3.49	3.53	3.37	3.53
753	NASDAQ	HCKT	Tue, Jan 25, 2011	3.48	3.49	3.44	3.47
752	NASDAQ	HCKT	Mon, Jan 24, 2011	3.61	3.66	3.47	3.48
751	NASDAQ	HCKT	Fri, Jan 21, 2011	3.66	3.71	3.51	3.62
750	NASDAQ	HCKT	Thu, Jan 20, 2011	3.53	3.67	3.51	3.65
749	NASDAQ	HCKT	Wed, Jan 19, 2011	3.62	3.64	3.52	3.55
748	NASDAQ	HCKT	Tue, Jan 18, 2011	3.70	3.70	3.59	3.63
747	NASDAQ	HCKT	Fri, Jan 14, 2011	3.76	3.76	3.67	3.72
746	NASDAQ	HCKT	Thu, Jan 13, 2011	3.75	3.82	3.74	3.75
745	NASDAQ	HCKT	Wed, Jan 12, 2011	3.91	3.95	3.75	3.85
744	NASDAQ	HCKT	Tue, Jan 11, 2011	3.90	3.94	3.84	3.87
743	NASDAQ	HCKT	Mon, Jan 10, 2011	3.96	3.96	3.89	3.90
742	NASDAQ	HCKT	Fri, Jan 7, 2011	3.93	4.00	3.93	3.99
741	NASDAQ	HCKT	Thu, Jan 6, 2011	3.86	3.94	3.82	3.92
740	NASDAQ	HCKT	Wed, Jan 5, 2011	3.61	3.89	3.58	3.88
739	NASDAQ	HCKT	Tue, Jan 4, 2011	3.68	3.68	3.60	3.60
738	NASDAQ	HCKT	Mon, Jan 3, 2011	3.50	3.71	3.47	3.66
737	NASDAQ	HCKT	Fri, Dec 31, 2010	3.50	3.54	3.48	3.51
736	NASDAQ	HCKT	Thu, Dec 30, 2010	3.50	3.55	3.43	3.52
735	NASDAQ	HCKT	Wed, Dec 29, 2010	3.52	3.52	3.42	3.49
734	NASDAQ	HCKT	Tue, Dec 28, 2010	3.40	3.53	3.40	3.50
733	NASDAQ	HCKT	Mon, Dec 27, 2010	3.45	3.51	3.44	3.46
732	NASDAQ	HCKT	Thu, Dec 23, 2010	3.53	3.57	3.41	3.52
731	NASDAQ	HCKT	Wed, Dec 22, 2010	3.56	3.66	3.52	3.53
730	NASDAQ	HCKT	Tue, Dec 21, 2010	3.54	3.55	3.40	3.55
729	NASDAQ	HCKT	Mon, Dec 20, 2010	3.52	3.55	3.50	3.52
728	NASDAQ	HCKT	Fri, Dec 17, 2010	3.50	3.55	3.42	3.55
727	NASDAQ	HCKT	Thu, Dec 16, 2010	3.46	3.52	3.43	3.50
726	NASDAQ	HCKT	Wed, Dec 15, 2010	3.52	3.53	3.48	3.49
725	NASDAQ	HCKT	Tue, Dec 14, 2010	3.52	3.55	3.48	3.51
724	NASDAQ	HCKT	Mon, Dec 13, 2010	3.54	3.54	3.46	3.50
723	NASDAQ	HCKT	Fri, Dec 10, 2010	3.52	3.55	3.46	3.54
722	NASDAQ	HCKT	Thu, Dec 9, 2010	3.49	3.53	3.40	3.52
721	NASDAQ	HCKT	Wed, Dec 8, 2010	3.51	3.57	3.45	3.47
720	NASDAQ	HCKT	Tue, Dec 7, 2010	3.55	3.57	3.47	3.52
719	NASDAQ	HCKT	Mon, Dec 6, 2010	3.54	3.55	3.49	3.54
718	NASDAQ	HCKT	Fri, Dec 3, 2010	3.54	3.57	3.52	3.56
717	NASDAQ	HCKT	Thu, Dec 2, 2010	3.51	3.57	3.46	3.57
716	NASDAQ	HCKT	Wed, Dec 1, 2010	3.57	3.60	3.48	3.52
715	NASDAQ	HCKT	Tue, Nov 30, 2010	3.57	3.60	3.48	3.52
714	NASDAQ	HCKT	Mon, Nov 29, 2010	3.47	3.60	3.42	3.60
713	NASDAQ	HCKT	Fri, Nov 26, 2010	3.49	3.50	3.47	3.50
712	NASDAQ	HCKT	Wed, Nov 24, 2010	3.55	3.61	3.49	3.52
711	NASDAQ	HCKT	Tue, Nov 23, 2010	3.53	3.53	3.46	3.50
710	NASDAQ	HCKT	Mon, Nov 22, 2010	3.60	3.63	3.50	3.56
709	NASDAQ	HCKT	Fri, Nov 19, 2010	3.71	3.71	3.60	3.62
708	NASDAQ	HCKT	Thu, Nov 18, 2010	3.65	3.73	3.61	3.70
707	NASDAQ	HCKT	Wed, Nov 17, 2010	3.57	3.68	3.57	3.63
706	NASDAQ	HCKT	Tue, Nov 16, 2010	3.57	3.61	3.52	3.57
705	NASDAQ	HCKT	Mon, Nov 15, 2010	3.60	3.63	3.52	3.61
704	NASDAQ	HCKT	Fri, Nov 12, 2010	3.61	3.66	3.54	3.56
703	NASDAQ	HCKT	Thu, Nov 11, 2010	3.78	3.78	3.65	3.65
702	NASDAQ	HCKT	Wed, Nov 10, 2010	3.60	3.88	3.35	3.81
701	NASDAQ	HCKT	Tue, Nov 9, 2010	4.08	4.12	3.91	3.99
700	NASDAQ	HCKT	Mon, Nov 8, 2010	4.10	4.12	4.03	4.08
699	NASDAQ	HCKT	Fri, Nov 5, 2010	4.01	4.15	3.96	4.13
698	NASDAQ	HCKT	Thu, Nov 4, 2010	4.11	4.11	3.96	3.99
697	NASDAQ	HCKT	Wed, Nov 3, 2010	4.06	4.10	4.01	4.04
696	NASDAQ	HCKT	Tue, Nov 2, 2010	3.95	4.07	3.95	4.07
695	NASDAQ	HCKT	Mon, Nov 1, 2010	3.90	3.91	3.82	3.89
694	NASDAQ	HCKT	Fri, Oct 29, 2010	3.86	3.96	3.86	3.90
693	NASDAQ	HCKT	Thu, Oct 28, 2010	4.00	4.00	3.87	3.87
692	NASDAQ	HCKT	Wed, Oct 27, 2010	4.01	4.04	3.91	3.97
691	NASDAQ	HCKT	Tue, Oct 26, 2010	3.92	4.08	3.90	4.04
690	NASDAQ	HCKT	Mon, Oct 25, 2010	3.97	3.99	3.90	3.95
689	NASDAQ	HCKT	Fri, Oct 22, 2010	3.95	3.97	3.92	3.95
688	NASDAQ	HCKT	Thu, Oct 21, 2010	4.04	4.08	3.89	3.95
687	NASDAQ	HCKT	Wed, Oct 20, 2010	3.98	4.07	3.96	4.01
686	NASDAQ	HCKT	Tue, Oct 19, 2010	3.93	4.04	3.84	3.96
685	NASDAQ	HCKT	Mon, Oct 18, 2010	4.05	4.11	3.97	4.01
684	NASDAQ	HCKT	Fri, Oct 15, 2010	4.20	4.22	3.97	4.03
683	NASDAQ	HCKT	Thu, Oct 14, 2010	4.14	4.23	4.08	4.14
682	NASDAQ	HCKT	Wed, Oct 13, 2010	4.12	4.25	4.04	4.16
681	NASDAQ	HCKT	Tue, Oct 12, 2010	4.12	4.14	4.07	4.11
680	NASDAQ	HCKT	Mon, Oct 11, 2010	4.18	4.22	4.08	4.15
679	NASDAQ	HCKT	Fri, Oct 8, 2010	4.17	4.23	4.08	4.20
678	NASDAQ	HCKT	Thu, Oct 7, 2010	4.23	4.24	4.07	4.18
677	NASDAQ	HCKT	Wed, Oct 6, 2010	4.15	4.30	4.09	4.20
676	NASDAQ	HCKT	Tue, Oct 5, 2010	4.05	4.27	4.03	4.19
675	NASDAQ	HCKT	Mon, Oct 4, 2010	4.08	4.08	3.88	4.02
674	NASDAQ	HCKT	Fri, Oct 1, 2010	4.18	4.18	4.02	4.11
673	NASDAQ	HCKT	Thu, Sep 30, 2010	4.25	4.32	4.09	4.13
672	NASDAQ	HCKT	Wed, Sep 29, 2010	4.03	4.33	4.03	4.22
671	NASDAQ	HCKT	Tue, Sep 28, 2010	4.03	4.09	3.97	4.05
670	NASDAQ	HCKT	Mon, Sep 27, 2010	4.03	4.08	4.00	4.01
669	NASDAQ	HCKT	Fri, Sep 24, 2010	3.92	4.08	3.90	4.04
668	NASDAQ	HCKT	Thu, Sep 23, 2010	3.98	4.01	3.85	3.87
667	NASDAQ	HCKT	Wed, Sep 22, 2010	3.97	4.13	3.96	4.02
666	NASDAQ	HCKT	Tue, Sep 21, 2010	4.04	4.04	3.92	4.00
665	NASDAQ	HCKT	Mon, Sep 20, 2010	4.00	4.20	3.88	4.01
664	NASDAQ	HCKT	Fri, Sep 17, 2010	4.01	4.04	3.90	4.01
663	NASDAQ	HCKT	Thu, Sep 16, 2010	4.05	4.05	3.86	3.95
662	NASDAQ	HCKT	Wed, Sep 15, 2010	3.98	4.09	3.96	4.05
661	NASDAQ	HCKT	Tue, Sep 14, 2010	4.07	4.09	3.95	3.98
660	NASDAQ	HCKT	Mon, Sep 13, 2010	4.26	4.26	4.06	4.10
659	NASDAQ	HCKT	Fri, Sep 10, 2010	4.25	4.49	4.12	4.22
658	NASDAQ	HCKT	Thu, Sep 9, 2010	4.10	4.25	4.04	4.21
657	NASDAQ	HCKT	Wed, Sep 8, 2010	3.97	4.05	3.84	4.04
656	NASDAQ	HCKT	Tue, Sep 7, 2010	4.12	4.22	3.95	3.97
655	NASDAQ	HCKT	Fri, Sep 3, 2010	4.12	4.15	4.07	4.11
654	NASDAQ	HCKT	Thu, Sep 2, 2010	4.06	4.10	3.92	4.06
653	NASDAQ	HCKT	Wed, Sep 1, 2010	4.03	4.14	3.95	4.06
652	NASDAQ	HCKT	Tue, Aug 31, 2010	3.88	4.07	3.74	3.96
651	NASDAQ	HCKT	Mon, Aug 30, 2010	4.02	4.25	3.88	3.89
650	NASDAQ	HCKT	Fri, Aug 27, 2010	3.89	4.07	3.83	4.05
649	NASDAQ	HCKT	Thu, Aug 26, 2010	3.95	3.99	3.82	3.85
648	NASDAQ	HCKT	Wed, Aug 25, 2010	3.68	3.99	3.61	3.92
647	NASDAQ	HCKT	Tue, Aug 24, 2010	3.56	3.80	3.53	3.71
646	NASDAQ	HCKT	Mon, Aug 23, 2010	3.67	3.70	3.50	3.62
645	NASDAQ	HCKT	Fri, Aug 20, 2010	3.65	3.80	3.51	3.65
644	NASDAQ	HCKT	Thu, Aug 19, 2010	4.19	4.19	3.66	3.68
643	NASDAQ	HCKT	Wed, Aug 18, 2010	3.95	4.40	3.90	4.13
642	NASDAQ	HCKT	Tue, Aug 17, 2010	3.74	3.97	3.73	3.94
641	NASDAQ	HCKT	Mon, Aug 16, 2010	3.52	3.73	3.42	3.73
640	NASDAQ	HCKT	Fri, Aug 13, 2010	3.59	3.65	3.51	3.55
639	NASDAQ	HCKT	Thu, Aug 12, 2010	3.25	3.64	3.25	3.62
638	NASDAQ	HCKT	Wed, Aug 11, 2010	3.18	3.39	3.18	3.34
637	NASDAQ	HCKT	Tue, Aug 10, 2010	3.10	3.11	3.03	3.08
636	NASDAQ	HCKT	Mon, Aug 9, 2010	3.19	3.19	3.12	3.16
635	NASDAQ	HCKT	Fri, Aug 6, 2010	3.14	3.17	3.08	3.16
634	NASDAQ	HCKT	Thu, Aug 5, 2010	3.24	3.27	3.14	3.20
633	NASDAQ	HCKT	Wed, Aug 4, 2010	3.20	3.29	3.18	3.28
632	NASDAQ	HCKT	Tue, Aug 3, 2010	3.19	3.24	3.13	3.19
631	NASDAQ	HCKT	Mon, Aug 2, 2010	3.20	3.24	3.10	3.21
630	NASDAQ	HCKT	Fri, Jul 30, 2010	3.05	3.19	3.02	3.14
629	NASDAQ	HCKT	Thu, Jul 29, 2010	3.12	3.14	3.02	3.11
628	NASDAQ	HCKT	Wed, Jul 28, 2010	3.07	3.12	3.05	3.09
627	NASDAQ	HCKT	Tue, Jul 27, 2010	3.13	3.26	3.09	3.09
626	NASDAQ	HCKT	Mon, Jul 26, 2010	3.03	3.13	2.96	3.11
625	NASDAQ	HCKT	Fri, Jul 23, 2010	2.85	3.01	2.85	3.01
624	NASDAQ	HCKT	Thu, Jul 22, 2010	2.85	2.90	2.79	2.88
623	NASDAQ	HCKT	Wed, Jul 21, 2010	2.87	2.87	2.70	2.79
622	NASDAQ	HCKT	Tue, Jul 20, 2010	2.79	2.88	2.79	2.85
621	NASDAQ	HCKT	Mon, Jul 19, 2010	2.86	2.91	2.71	2.82
620	NASDAQ	HCKT	Fri, Jul 16, 2010	2.81	2.88	2.81	2.87
619	NASDAQ	HCKT	Thu, Jul 15, 2010	2.95	2.96	2.87	2.88
618	NASDAQ	HCKT	Wed, Jul 14, 2010	2.95	3.00	2.94	2.95
617	NASDAQ	HCKT	Tue, Jul 13, 2010	2.93	2.98	2.90	2.97
616	NASDAQ	HCKT	Mon, Jul 12, 2010	2.89	2.98	2.86	2.88
615	NASDAQ	HCKT	Fri, Jul 9, 2010	2.89	2.93	2.87	2.91
614	NASDAQ	HCKT	Thu, Jul 8, 2010	2.94	2.94	2.88	2.90
613	NASDAQ	HCKT	Wed, Jul 7, 2010	2.91	2.92	2.86	2.90
612	NASDAQ	HCKT	Tue, Jul 6, 2010	2.85	2.96	2.85	2.89
611	NASDAQ	HCKT	Fri, Jul 2, 2010	2.89	2.91	2.84	2.85
610	NASDAQ	HCKT	Thu, Jul 1, 2010	2.85	2.93	2.82	2.87
609	NASDAQ	HCKT	Wed, Jun 30, 2010	2.82	2.84	2.79	2.81
608	NASDAQ	HCKT	Tue, Jun 29, 2010	2.85	2.94	2.80	2.81
607	NASDAQ	HCKT	Mon, Jun 28, 2010	2.80	2.96	2.76	2.92
606	NASDAQ	HCKT	Fri, Jun 25, 2010	2.87	2.92	2.78	2.82
605	NASDAQ	HCKT	Thu, Jun 24, 2010	2.87	3.04	2.85	2.85
604	NASDAQ	HCKT	Wed, Jun 23, 2010	2.93	2.99	2.84	2.91
603	NASDAQ	HCKT	Tue, Jun 22, 2010	3.06	3.10	2.91	2.94
602	NASDAQ	HCKT	Mon, Jun 21, 2010	3.09	3.10	3.01	3.02
601	NASDAQ	HCKT	Fri, Jun 18, 2010	3.10	3.20	3.01	3.03
600	NASDAQ	HCKT	Thu, Jun 17, 2010	3.11	3.12	2.97	3.09
599	NASDAQ	HCKT	Wed, Jun 16, 2010	3.18	3.21	3.08	3.11
598	NASDAQ	HCKT	Tue, Jun 15, 2010	3.07	3.17	2.96	3.17
597	NASDAQ	HCKT	Mon, Jun 14, 2010	3.11	3.15	3.01	3.06
596	NASDAQ	HCKT	Fri, Jun 11, 2010	3.01	3.10	2.98	3.09
595	NASDAQ	HCKT	Thu, Jun 10, 2010	3.01	3.07	2.91	3.07
594	NASDAQ	HCKT	Wed, Jun 9, 2010	3.06	3.09	2.85	2.94
593	NASDAQ	HCKT	Tue, Jun 8, 2010	3.07	3.10	2.93	3.01
592	NASDAQ	HCKT	Mon, Jun 7, 2010	3.31	3.32	3.05	3.05
591	NASDAQ	HCKT	Fri, Jun 4, 2010	3.32	3.32	3.28	3.31
590	NASDAQ	HCKT	Thu, Jun 3, 2010	3.35	3.50	3.32	3.44
589	NASDAQ	HCKT	Wed, Jun 2, 2010	3.36	3.39	3.26	3.39
588	NASDAQ	HCKT	Tue, Jun 1, 2010	3.34	3.40	3.30	3.35
587	NASDAQ	HCKT	Fri, May 28, 2010	3.37	3.41	3.29	3.38
586	NASDAQ	HCKT	Thu, May 27, 2010	3.35	3.40	3.25	3.39
585	NASDAQ	HCKT	Wed, May 26, 2010	3.26	3.38	3.23	3.25
584	NASDAQ	HCKT	Tue, May 25, 2010	3.19	3.25	3.14	3.24
583	NASDAQ	HCKT	Mon, May 24, 2010	3.25	3.35	3.25	3.30
582	NASDAQ	HCKT	Fri, May 21, 2010	3.28	3.35	3.21	3.24
581	NASDAQ	HCKT	Thu, May 20, 2010	3.51	3.56	3.29	3.36
580	NASDAQ	HCKT	Wed, May 19, 2010	3.69	3.71	3.50	3.63
579	NASDAQ	HCKT	Tue, May 18, 2010	3.60	3.79	3.46	3.72
578	NASDAQ	HCKT	Mon, May 17, 2010	3.38	3.57	3.22	3.56
577	NASDAQ	HCKT	Fri, May 14, 2010	3.34	3.34	3.24	3.34
576	NASDAQ	HCKT	Thu, May 13, 2010	3.32	3.38	3.19	3.38
575	NASDAQ	HCKT	Wed, May 12, 2010	3.13	3.38	3.13	3.38
574	NASDAQ	HCKT	Tue, May 11, 2010	2.71	2.82	2.65	2.81
573	NASDAQ	HCKT	Mon, May 10, 2010	2.84	2.86	2.70	2.76
572	NASDAQ	HCKT	Fri, May 7, 2010	2.72	2.85	2.72	2.73
571	NASDAQ	HCKT	Thu, May 6, 2010	2.79	2.85	2.72	2.73
570	NASDAQ	HCKT	Wed, May 5, 2010	2.78	2.84	2.75	2.81
569	NASDAQ	HCKT	Tue, May 4, 2010	2.83	2.85	2.77	2.81
568	NASDAQ	HCKT	Mon, May 3, 2010	2.82	2.88	2.82	2.88
567	NASDAQ	HCKT	Fri, Apr 30, 2010	2.93	2.97	2.81	2.81
566	NASDAQ	HCKT	Thu, Apr 29, 2010	2.91	2.99	2.89	2.94
565	NASDAQ	HCKT	Wed, Apr 28, 2010	2.86	2.95	2.86	2.89
564	NASDAQ	HCKT	Tue, Apr 27, 2010	2.92	2.97	2.88	2.88
563	NASDAQ	HCKT	Mon, Apr 26, 2010	2.94	2.96	2.93	2.95
562	NASDAQ	HCKT	Fri, Apr 23, 2010	2.95	2.96	2.92	2.95
561	NASDAQ	HCKT	Thu, Apr 22, 2010	2.86	2.96	2.86	2.95
560	NASDAQ	HCKT	Wed, Apr 21, 2010	2.93	2.95	2.85	2.90
559	NASDAQ	HCKT	Tue, Apr 20, 2010	2.93	2.95	2.90	2.93
558	NASDAQ	HCKT	Mon, Apr 19, 2010	2.95	2.99	2.90	2.90
557	NASDAQ	HCKT	Fri, Apr 16, 2010	2.97	3.00	2.95	2.98
556	NASDAQ	HCKT	Thu, Apr 15, 2010	2.92	2.98	2.89	2.97
555	NASDAQ	HCKT	Wed, Apr 14, 2010	2.90	2.94	2.83	2.94
554	NASDAQ	HCKT	Tue, Apr 13, 2010	2.93	2.93	2.88	2.89
553	NASDAQ	HCKT	Mon, Apr 12, 2010	2.89	2.92	2.88	2.92
552	NASDAQ	HCKT	Fri, Apr 9, 2010	2.90	2.92	2.88	2.90
551	NASDAQ	HCKT	Thu, Apr 8, 2010	2.86	3.00	2.86	2.90
550	NASDAQ	HCKT	Wed, Apr 7, 2010	2.90	2.93	2.88	2.88
549	NASDAQ	HCKT	Tue, Apr 6, 2010	2.95	2.96	2.86	2.91
548	NASDAQ	HCKT	Mon, Apr 5, 2010	2.91	2.98	2.86	2.98
547	NASDAQ	HCKT	Thu, Apr 1, 2010	2.81	2.98	2.76	2.91
546	NASDAQ	HCKT	Wed, Mar 31, 2010	2.98	3.00	2.78	2.78
545	NASDAQ	HCKT	Tue, Mar 30, 2010	3.00	3.01	2.92	3.00
544	NASDAQ	HCKT	Mon, Mar 29, 2010	2.90	2.99	2.88	2.99
543	NASDAQ	HCKT	Fri, Mar 26, 2010	2.90	2.94	2.86	2.88
542	NASDAQ	HCKT	Thu, Mar 25, 2010	2.89	2.98	2.86	2.89
541	NASDAQ	HCKT	Wed, Mar 24, 2010	2.88	2.92	2.86	2.88
540	NASDAQ	HCKT	Tue, Mar 23, 2010	2.86	2.90	2.81	2.89
539	NASDAQ	HCKT	Mon, Mar 22, 2010	2.82	2.87	2.80	2.87
538	NASDAQ	HCKT	Fri, Mar 19, 2010	2.84	2.85	2.82	2.85
537	NASDAQ	HCKT	Thu, Mar 18, 2010	2.82	2.90	2.81	2.82
536	NASDAQ	HCKT	Wed, Mar 17, 2010	2.84	2.85	2.82	2.82
535	NASDAQ	HCKT	Tue, Mar 16, 2010	2.84	2.85	2.80	2.85
534	NASDAQ	HCKT	Mon, Mar 15, 2010	2.82	2.85	2.80	2.83
533	NASDAQ	HCKT	Fri, Mar 12, 2010	2.83	2.85	2.76	2.84
532	NASDAQ	HCKT	Thu, Mar 11, 2010	2.84	2.87	2.76	2.82
531	NASDAQ	HCKT	Wed, Mar 10, 2010	2.92	2.92	2.81	2.87
530	NASDAQ	HCKT	Tue, Mar 9, 2010	2.93	2.97	2.87	2.93
529	NASDAQ	HCKT	Mon, Mar 8, 2010	2.91	2.98	2.88	2.94
528	NASDAQ	HCKT	Fri, Mar 5, 2010	2.84	2.95	2.77	2.92
527	NASDAQ	HCKT	Thu, Mar 4, 2010	2.83	2.86	2.81	2.86
526	NASDAQ	HCKT	Wed, Mar 3, 2010	2.85	2.85	2.75	2.83
525	NASDAQ	HCKT	Tue, Mar 2, 2010	2.76	2.85	2.72	2.83
524	NASDAQ	HCKT	Mon, Mar 1, 2010	2.76	2.78	2.70	2.76
523	NASDAQ	HCKT	Fri, Feb 26, 2010	2.76	2.77	2.71	2.75
522	NASDAQ	HCKT	Thu, Feb 25, 2010	2.68	2.76	2.65	2.75
521	NASDAQ	HCKT	Wed, Feb 24, 2010	2.79	2.79	2.67	2.71
520	NASDAQ	HCKT	Tue, Feb 23, 2010	2.72	2.78	2.67	2.74
519	NASDAQ	HCKT	Mon, Feb 22, 2010	2.73	2.73	2.65	2.72
518	NASDAQ	HCKT	Fri, Feb 19, 2010	2.73	2.80	2.65	2.67
517	NASDAQ	HCKT	Thu, Feb 18, 2010	2.68	2.75	2.61	2.73
516	NASDAQ	HCKT	Wed, Feb 17, 2010	2.61	2.69	2.55	2.69
515	NASDAQ	HCKT	Tue, Feb 16, 2010	2.56	2.60	2.52	2.59
514	NASDAQ	HCKT	Fri, Feb 12, 2010	2.59	2.59	2.46	2.53
513	NASDAQ	HCKT	Thu, Feb 11, 2010	2.50	2.64	2.40	2.63
512	NASDAQ	HCKT	Wed, Feb 10, 2010	2.44	2.54	2.39	2.52
511	NASDAQ	HCKT	Tue, Feb 9, 2010	2.44	2.48	2.39	2.46
510	NASDAQ	HCKT	Mon, Feb 8, 2010	2.55	2.55	2.39	2.39
509	NASDAQ	HCKT	Fri, Feb 5, 2010	2.50	2.54	2.45	2.54
508	NASDAQ	HCKT	Thu, Feb 4, 2010	2.60	2.61	2.50	2.50
507	NASDAQ	HCKT	Wed, Feb 3, 2010	2.58	2.70	2.52	2.62
506	NASDAQ	HCKT	Tue, Feb 2, 2010	2.64	2.75	2.50	2.60
505	NASDAQ	HCKT	Mon, Feb 1, 2010	2.34	2.77	2.28	2.65
504	NASDAQ	HCKT	Fri, Jan 29, 2010	2.50	2.54	2.32	2.32
503	NASDAQ	HCKT	Thu, Jan 28, 2010	2.58	2.58	2.48	2.48
502	NASDAQ	HCKT	Wed, Jan 27, 2010	2.48	2.59	2.48	2.57
501	NASDAQ	HCKT	Tue, Jan 26, 2010	2.52	2.59	2.47	2.51
500	NASDAQ	HCKT	Mon, Jan 25, 2010	2.55	2.55	2.44	2.54
499	NASDAQ	HCKT	Fri, Jan 22, 2010	2.61	2.64	2.51	2.53
498	NASDAQ	HCKT	Thu, Jan 21, 2010	2.62	2.62	2.41	2.59
497	NASDAQ	HCKT	Wed, Jan 20, 2010	2.60	2.65	2.58	2.61
496	NASDAQ	HCKT	Tue, Jan 19, 2010	2.62	2.68	2.59	2.63
495	NASDAQ	HCKT	Fri, Jan 15, 2010	2.73	2.75	2.61	2.61
494	NASDAQ	HCKT	Thu, Jan 14, 2010	2.68	2.74	2.66	2.70
493	NASDAQ	HCKT	Wed, Jan 13, 2010	2.65	2.69	2.56	2.68
492	NASDAQ	HCKT	Tue, Jan 12, 2010	2.66	2.70	2.59	2.63
491	NASDAQ	HCKT	Mon, Jan 11, 2010	2.64	2.73	2.63	2.70
490	NASDAQ	HCKT	Fri, Jan 8, 2010	2.67	2.68	2.61	2.63
489	NASDAQ	HCKT	Thu, Jan 7, 2010	2.56	2.68	2.54	2.67
488	NASDAQ	HCKT	Wed, Jan 6, 2010	2.65	2.71	2.48	2.57
487	NASDAQ	HCKT	Tue, Jan 5, 2010	2.80	2.80	2.62	2.64
486	NASDAQ	HCKT	Mon, Jan 4, 2010	2.84	2.88	2.72	2.82
485	NASDAQ	HCKT	Thu, Dec 31, 2009	2.83	2.97	2.76	2.78
484	NASDAQ	HCKT	Wed, Dec 30, 2009	2.68	2.84	2.68	2.84
483	NASDAQ	HCKT	Tue, Dec 29, 2009	2.79	2.79	2.67	2.68
482	NASDAQ	HCKT	Mon, Dec 28, 2009	2.78	2.83	2.77	2.79
481	NASDAQ	HCKT	Thu, Dec 24, 2009	2.83	2.89	2.74	2.75
480	NASDAQ	HCKT	Wed, Dec 23, 2009	2.83	2.84	2.74	2.81
479	NASDAQ	HCKT	Tue, Dec 22, 2009	2.81	2.83	2.68	2.75
478	NASDAQ	HCKT	Mon, Dec 21, 2009	2.73	2.83	2.67	2.82
477	NASDAQ	HCKT	Fri, Dec 18, 2009	2.68	2.74	2.65	2.71
476	NASDAQ	HCKT	Thu, Dec 17, 2009	2.66	2.75	2.64	2.64
475	NASDAQ	HCKT	Wed, Dec 16, 2009	2.73	2.84	2.66	2.69
474	NASDAQ	HCKT	Tue, Dec 15, 2009	2.69	2.86	2.69	2.71
473	NASDAQ	HCKT	Mon, Dec 14, 2009	2.73	2.80	2.68	2.75
472	NASDAQ	HCKT	Fri, Dec 11, 2009	2.70	2.81	2.68	2.72
471	NASDAQ	HCKT	Thu, Dec 10, 2009	2.88	2.88	2.65	2.67
470	NASDAQ	HCKT	Wed, Dec 9, 2009	2.96	2.96	2.75	2.88
469	NASDAQ	HCKT	Tue, Dec 8, 2009	2.99	3.09	2.89	2.96
468	NASDAQ	HCKT	Mon, Dec 7, 2009	2.93	3.02	2.82	3.02
467	NASDAQ	HCKT	Fri, Dec 4, 2009	2.70	2.93	2.66	2.92
466	NASDAQ	HCKT	Thu, Dec 3, 2009	2.80	2.80	2.61	2.62
465	NASDAQ	HCKT	Wed, Dec 2, 2009	2.76	2.80	2.73	2.78
464	NASDAQ	HCKT	Tue, Dec 1, 2009	2.70	2.79	2.60	2.77
463	NASDAQ	HCKT	Mon, Nov 30, 2009	2.71	2.75	2.63	2.66
462	NASDAQ	HCKT	Fri, Nov 27, 2009	2.80	3.00	2.71	2.71
461	NASDAQ	HCKT	Wed, Nov 25, 2009	3.01	3.04	2.90	2.90
460	NASDAQ	HCKT	Tue, Nov 24, 2009	3.02	3.02	2.89	2.98
459	NASDAQ	HCKT	Mon, Nov 23, 2009	3.04	3.08	2.96	3.01
458	NASDAQ	HCKT	Fri, Nov 20, 2009	2.86	3.01	2.86	3.00
457	NASDAQ	HCKT	Thu, Nov 19, 2009	2.98	3.01	2.78	2.89
456	NASDAQ	HCKT	Wed, Nov 18, 2009	2.97	3.02	2.90	3.02
455	NASDAQ	HCKT	Tue, Nov 17, 2009	3.09	3.09	2.91	2.97
454	NASDAQ	HCKT	Mon, Nov 16, 2009	2.92	3.14	2.92	3.12
453	NASDAQ	HCKT	Fri, Nov 13, 2009	2.99	3.06	2.83	2.88
452	NASDAQ	HCKT	Thu, Nov 12, 2009	3.26	3.26	2.91	2.96
451	NASDAQ	HCKT	Wed, Nov 11, 2009	3.76	3.76	3.24	3.26
450	NASDAQ	HCKT	Tue, Nov 10, 2009	3.48	3.79	3.41	3.76
449	NASDAQ	HCKT	Mon, Nov 9, 2009	3.35	3.48	3.31	3.48
448	NASDAQ	HCKT	Fri, Nov 6, 2009	3.24	3.39	3.21	3.33
447	NASDAQ	HCKT	Thu, Nov 5, 2009	3.13	3.31	3.13	3.31
446	NASDAQ	HCKT	Wed, Nov 4, 2009	3.13	3.16	2.92	3.08
445	NASDAQ	HCKT	Tue, Nov 3, 2009	3.11	3.19	2.88	3.13
444	NASDAQ	HCKT	Mon, Nov 2, 2009	3.14	3.17	3.08	3.14
443	NASDAQ	HCKT	Fri, Oct 30, 2009	3.28	3.35	3.10	3.12
442	NASDAQ	HCKT	Thu, Oct 29, 2009	3.38	3.50	3.27	3.33
441	NASDAQ	HCKT	Wed, Oct 28, 2009	3.39	3.41	3.31	3.35
440	NASDAQ	HCKT	Tue, Oct 27, 2009	3.41	3.42	3.33	3.39
439	NASDAQ	HCKT	Mon, Oct 26, 2009	3.40	3.41	3.31	3.38
438	NASDAQ	HCKT	Fri, Oct 23, 2009	3.49	3.49	3.36	3.38
437	NASDAQ	HCKT	Thu, Oct 22, 2009	3.45	3.49	3.39	3.49
436	NASDAQ	HCKT	Wed, Oct 21, 2009	3.25	3.46	3.15	3.41
435	NASDAQ	HCKT	Tue, Oct 20, 2009	3.26	3.28	3.21	3.25
434	NASDAQ	HCKT	Mon, Oct 19, 2009	3.28	3.30	3.21	3.26
433	NASDAQ	HCKT	Fri, Oct 16, 2009	3.25	3.26	3.20	3.25
432	NASDAQ	HCKT	Thu, Oct 15, 2009	3.31	3.35	3.19	3.27
431	NASDAQ	HCKT	Wed, Oct 14, 2009	3.14	3.36	3.14	3.36
430	NASDAQ	HCKT	Tue, Oct 13, 2009	3.09	3.12	3.05	3.10
429	NASDAQ	HCKT	Mon, Oct 12, 2009	3.15	3.16	3.03	3.08
428	NASDAQ	HCKT	Fri, Oct 9, 2009	3.05	3.20	3.05	3.19
427	NASDAQ	HCKT	Thu, Oct 8, 2009	2.94	3.15	2.91	3.06
426	NASDAQ	HCKT	Wed, Oct 7, 2009	2.98	3.03	2.88	2.93
425	NASDAQ	HCKT	Tue, Oct 6, 2009	2.87	3.03	2.84	3.01
424	NASDAQ	HCKT	Mon, Oct 5, 2009	2.79	2.86	2.75	2.83
423	NASDAQ	HCKT	Fri, Oct 2, 2009	2.65	2.91	2.65	2.78
422	NASDAQ	HCKT	Thu, Oct 1, 2009	2.90	2.96	2.65	2.65
421	NASDAQ	HCKT	Wed, Sep 30, 2009	3.04	3.04	2.85	2.90
420	NASDAQ	HCKT	Tue, Sep 29, 2009	3.20	3.20	2.99	3.03
419	NASDAQ	HCKT	Mon, Sep 28, 2009	3.02	3.23	2.98	3.19
418	NASDAQ	HCKT	Fri, Sep 25, 2009	2.97	3.05	2.96	3.01
417	NASDAQ	HCKT	Thu, Sep 24, 2009	3.13	3.17	2.95	2.99
416	NASDAQ	HCKT	Wed, Sep 23, 2009	3.07	3.12	3.00	3.10
415	NASDAQ	HCKT	Tue, Sep 22, 2009	2.99	3.60	2.90	3.05
414	NASDAQ	HCKT	Mon, Sep 21, 2009	3.01	3.02	2.90	2.98
413	NASDAQ	HCKT	Fri, Sep 18, 2009	3.10	3.10	2.98	3.04
412	NASDAQ	HCKT	Thu, Sep 17, 2009	3.01	3.14	2.99	3.09
411	NASDAQ	HCKT	Wed, Sep 16, 2009	3.02	3.05	2.97	3.03
410	NASDAQ	HCKT	Tue, Sep 15, 2009	3.01	3.11	2.97	3.02
409	NASDAQ	HCKT	Mon, Sep 14, 2009	2.98	3.03	2.90	3.03
408	NASDAQ	HCKT	Fri, Sep 11, 2009	2.95	3.04	2.84	3.00
407	NASDAQ	HCKT	Thu, Sep 10, 2009	2.81	2.97	2.60	2.95
406	NASDAQ	HCKT	Wed, Sep 9, 2009	2.82	2.92	2.72	2.92
405	NASDAQ	HCKT	Tue, Sep 8, 2009	2.87	2.92	2.79	2.82
404	NASDAQ	HCKT	Fri, Sep 4, 2009	2.64	2.85	2.58	2.85
403	NASDAQ	HCKT	Thu, Sep 3, 2009	2.69	2.69	2.57	2.65
402	NASDAQ	HCKT	Wed, Sep 2, 2009	2.68	2.71	2.60	2.68
401	NASDAQ	HCKT	Tue, Sep 1, 2009	2.60	2.80	2.60	2.68
400	NASDAQ	HCKT	Mon, Aug 31, 2009	2.60	2.64	2.60	2.62
399	NASDAQ	HCKT	Fri, Aug 28, 2009	2.68	2.68	2.58	2.64
398	NASDAQ	HCKT	Thu, Aug 27, 2009	2.61	2.66	2.53	2.66
397	NASDAQ	HCKT	Wed, Aug 26, 2009	2.64	2.65	2.52	2.65
396	NASDAQ	HCKT	Tue, Aug 25, 2009	2.76	2.76	2.64	2.65
395	NASDAQ	HCKT	Mon, Aug 24, 2009	2.79	2.80	2.68	2.71
394	NASDAQ	HCKT	Fri, Aug 21, 2009	2.62	2.78	2.60	2.77
393	NASDAQ	HCKT	Thu, Aug 20, 2009	2.56	2.58	2.51	2.57
392	NASDAQ	HCKT	Wed, Aug 19, 2009	2.43	2.58	2.40	2.57
391	NASDAQ	HCKT	Tue, Aug 18, 2009	2.50	2.60	2.42	2.46
390	NASDAQ	HCKT	Mon, Aug 17, 2009	2.51	2.61	2.41	2.48
389	NASDAQ	HCKT	Fri, Aug 14, 2009	2.81	2.86	2.53	2.55
388	NASDAQ	HCKT	Thu, Aug 13, 2009	3.00	3.00	2.80	2.83
387	NASDAQ	HCKT	Wed, Aug 12, 2009	3.06	3.06	2.88	2.99
386	NASDAQ	HCKT	Tue, Aug 11, 2009	3.17	3.25	3.06	3.06
385	NASDAQ	HCKT	Mon, Aug 10, 2009	2.98	3.20	2.93	3.18
384	NASDAQ	HCKT	Fri, Aug 7, 2009	2.99	3.10	2.97	3.01
383	NASDAQ	HCKT	Thu, Aug 6, 2009	3.03	3.05	2.92	2.92
382	NASDAQ	HCKT	Wed, Aug 5, 2009	3.07	3.08	2.90	3.01
381	NASDAQ	HCKT	Tue, Aug 4, 2009	2.95	3.06	2.86	3.06
380	NASDAQ	HCKT	Mon, Aug 3, 2009	3.11	3.11	2.86	2.97
379	NASDAQ	HCKT	Fri, Jul 31, 2009	3.05	3.06	3.00	3.04
378	NASDAQ	HCKT	Thu, Jul 30, 2009	3.09	3.09	3.00	3.05
377	NASDAQ	HCKT	Wed, Jul 29, 2009	3.00	3.09	2.97	3.03
376	NASDAQ	HCKT	Tue, Jul 28, 2009	2.99	3.10	2.95	3.09
375	NASDAQ	HCKT	Mon, Jul 27, 2009	2.98	3.04	2.87	3.03
374	NASDAQ	HCKT	Fri, Jul 24, 2009	2.96	3.08	2.80	2.98
373	NASDAQ	HCKT	Thu, Jul 23, 2009	2.63	3.15	2.61	3.00
372	NASDAQ	HCKT	Wed, Jul 22, 2009	2.56	2.65	2.41	2.64
371	NASDAQ	HCKT	Tue, Jul 21, 2009	2.59	2.59	2.45	2.58
370	NASDAQ	HCKT	Mon, Jul 20, 2009	2.51	2.59	2.48	2.58
369	NASDAQ	HCKT	Fri, Jul 17, 2009	2.61	2.61	2.40	2.48
368	NASDAQ	HCKT	Thu, Jul 16, 2009	2.48	2.64	2.40	2.58
367	NASDAQ	HCKT	Wed, Jul 15, 2009	2.35	2.55	2.34	2.55
366	NASDAQ	HCKT	Tue, Jul 14, 2009	2.39	2.40	2.30	2.32
365	NASDAQ	HCKT	Mon, Jul 13, 2009	2.27	2.40	2.26	2.40
364	NASDAQ	HCKT	Fri, Jul 10, 2009	2.42	2.43	2.25	2.27
363	NASDAQ	HCKT	Thu, Jul 9, 2009	2.42	2.48	2.40	2.42
362	NASDAQ	HCKT	Wed, Jul 8, 2009	2.43	2.50	2.39	2.39
361	NASDAQ	HCKT	Tue, Jul 7, 2009	2.46	2.49	2.39	2.40
360	NASDAQ	HCKT	Mon, Jul 6, 2009	2.48	2.48	2.42	2.45
359	NASDAQ	HCKT	Thu, Jul 2, 2009	2.42	2.50	2.37	2.48
358	NASDAQ	HCKT	Wed, Jul 1, 2009	2.35	2.47	2.35	2.47
357	NASDAQ	HCKT	Tue, Jun 30, 2009	2.31	2.35	2.31	2.33
356	NASDAQ	HCKT	Mon, Jun 29, 2009	2.32	2.33	2.27	2.31
355	NASDAQ	HCKT	Fri, Jun 26, 2009	2.22	2.36	2.22	2.31
354	NASDAQ	HCKT	Thu, Jun 25, 2009	2.23	2.34	2.21	2.24
353	NASDAQ	HCKT	Wed, Jun 24, 2009	2.25	2.27	2.19	2.23
352	NASDAQ	HCKT	Tue, Jun 23, 2009	2.19	2.27	2.19	2.22
351	NASDAQ	HCKT	Mon, Jun 22, 2009	2.23	2.29	2.15	2.16
350	NASDAQ	HCKT	Fri, Jun 19, 2009	2.32	2.32	2.23	2.25
349	NASDAQ	HCKT	Thu, Jun 18, 2009	2.28	2.29	2.23	2.28
348	NASDAQ	HCKT	Wed, Jun 17, 2009	2.21	2.28	2.18	2.25
347	NASDAQ	HCKT	Tue, Jun 16, 2009	2.29	2.34	2.19	2.20
346	NASDAQ	HCKT	Mon, Jun 15, 2009	2.36	2.36	2.18	2.24
345	NASDAQ	HCKT	Fri, Jun 12, 2009	2.20	2.36	2.20	2.36
344	NASDAQ	HCKT	Thu, Jun 11, 2009	2.17	2.25	2.16	2.21
343	NASDAQ	HCKT	Wed, Jun 10, 2009	2.21	2.21	2.15	2.16
342	NASDAQ	HCKT	Tue, Jun 9, 2009	2.13	2.17	2.13	2.16
341	NASDAQ	HCKT	Mon, Jun 8, 2009	2.15	2.20	2.12	2.13
340	NASDAQ	HCKT	Fri, Jun 5, 2009	2.21	2.21	2.12	2.15
339	NASDAQ	HCKT	Thu, Jun 4, 2009	2.15	2.22	2.12	2.15
338	NASDAQ	HCKT	Wed, Jun 3, 2009	2.26	2.33	2.12	2.15
337	NASDAQ	HCKT	Tue, Jun 2, 2009	2.30	2.34	2.23	2.32
336	NASDAQ	HCKT	Mon, Jun 1, 2009	2.35	2.35	2.19	2.24
335	NASDAQ	HCKT	Fri, May 29, 2009	2.01	2.57	1.99	2.34
334	NASDAQ	HCKT	Thu, May 28, 2009	2.15	2.15	1.97	2.00
333	NASDAQ	HCKT	Wed, May 27, 2009	2.14	2.14	2.07	2.12
332	NASDAQ	HCKT	Tue, May 26, 2009	2.00	2.17	2.00	2.15
331	NASDAQ	HCKT	Fri, May 22, 2009	2.05	2.17	2.02	2.02
330	NASDAQ	HCKT	Thu, May 21, 2009	2.05	2.10	2.04	2.04
329	NASDAQ	HCKT	Wed, May 20, 2009	2.18	2.19	2.04	2.05
328	NASDAQ	HCKT	Tue, May 19, 2009	2.09	2.16	2.08	2.16
327	NASDAQ	HCKT	Mon, May 18, 2009	2.10	2.14	2.07	2.09
326	NASDAQ	HCKT	Fri, May 15, 2009	2.10	2.10	2.04	2.07
325	NASDAQ	HCKT	Thu, May 14, 2009	2.10	2.11	2.04	2.08
324	NASDAQ	HCKT	Wed, May 13, 2009	2.14	2.21	2.01	2.08
323	NASDAQ	HCKT	Tue, May 12, 2009	2.38	2.39	2.10	2.18
322	NASDAQ	HCKT	Mon, May 11, 2009	2.25	2.40	2.20	2.37
321	NASDAQ	HCKT	Fri, May 8, 2009	2.25	2.33	2.17	2.25
320	NASDAQ	HCKT	Thu, May 7, 2009	2.34	2.34	2.17	2.20
319	NASDAQ	HCKT	Wed, May 6, 2009	2.25	2.39	2.20	2.29
318	NASDAQ	HCKT	Tue, May 5, 2009	2.22	2.28	2.19	2.21
317	NASDAQ	HCKT	Mon, May 4, 2009	2.23	2.29	2.05	2.21
316	NASDAQ	HCKT	Fri, May 1, 2009	2.25	2.27	2.18	2.19
315	NASDAQ	HCKT	Thu, Apr 30, 2009	2.27	2.31	2.21	2.25
314	NASDAQ	HCKT	Wed, Apr 29, 2009	2.17	2.27	2.12	2.27
313	NASDAQ	HCKT	Tue, Apr 28, 2009	2.07	2.20	2.07	2.15
312	NASDAQ	HCKT	Mon, Apr 27, 2009	2.12	2.16	2.07	2.09
311	NASDAQ	HCKT	Fri, Apr 24, 2009	2.14	2.19	2.10	2.14
310	NASDAQ	HCKT	Thu, Apr 23, 2009	2.17	2.24	2.10	2.12
309	NASDAQ	HCKT	Wed, Apr 22, 2009	2.22	2.25	2.13	2.16
308	NASDAQ	HCKT	Tue, Apr 21, 2009	2.23	2.23	2.13	2.18
307	NASDAQ	HCKT	Mon, Apr 20, 2009	2.35	2.42	2.25	2.25
306	NASDAQ	HCKT	Fri, Apr 17, 2009	2.44	2.44	2.31	2.40
305	NASDAQ	HCKT	Thu, Apr 16, 2009	2.29	2.45	2.29	2.43
304	NASDAQ	HCKT	Wed, Apr 15, 2009	2.24	2.30	2.23	2.26
303	NASDAQ	HCKT	Tue, Apr 14, 2009	2.45	2.50	2.21	2.25
302	NASDAQ	HCKT	Mon, Apr 13, 2009	2.53	2.63	2.43	2.45
301	NASDAQ	HCKT	Thu, Apr 9, 2009	2.41	2.62	2.41	2.55
300	NASDAQ	HCKT	Wed, Apr 8, 2009	2.18	2.35	2.17	2.34
299	NASDAQ	HCKT	Tue, Apr 7, 2009	2.36	2.41	2.16	2.17
298	NASDAQ	HCKT	Mon, Apr 6, 2009	2.50	2.52	2.33	2.41
297	NASDAQ	HCKT	Fri, Apr 3, 2009	2.40	2.51	2.10	2.50
296	NASDAQ	HCKT	Thu, Apr 2, 2009	2.10	2.59	2.10	2.39
295	NASDAQ	HCKT	Wed, Apr 1, 2009	1.98	2.05	1.90	2.04
294	NASDAQ	HCKT	Tue, Mar 31, 2009	1.93	2.03	1.87	2.02
293	NASDAQ	HCKT	Mon, Mar 30, 2009	1.88	1.92	1.85	1.90
292	NASDAQ	HCKT	Fri, Mar 27, 2009	2.00	2.03	1.88	1.88
291	NASDAQ	HCKT	Thu, Mar 26, 2009	2.03	2.08	1.99	2.05
290	NASDAQ	HCKT	Wed, Mar 25, 2009	1.98	2.12	1.92	2.01
289	NASDAQ	HCKT	Tue, Mar 24, 2009	2.15	2.16	1.94	1.97
288	NASDAQ	HCKT	Mon, Mar 23, 2009	1.83	2.19	1.83	2.18
287	NASDAQ	HCKT	Fri, Mar 20, 2009	1.96	1.96	1.78	1.78
286	NASDAQ	HCKT	Thu, Mar 19, 2009	1.99	1.99	1.91	1.94
285	NASDAQ	HCKT	Wed, Mar 18, 2009	2.00	2.02	1.85	1.95
284	NASDAQ	HCKT	Tue, Mar 17, 2009	1.96	2.01	1.94	2.00
283	NASDAQ	HCKT	Mon, Mar 16, 2009	1.96	2.15	1.92	1.95
282	NASDAQ	HCKT	Fri, Mar 13, 2009	2.04	2.06	1.91	1.93
281	NASDAQ	HCKT	Thu, Mar 12, 2009	1.99	2.09	1.84	2.03
280	NASDAQ	HCKT	Wed, Mar 11, 2009	2.19	2.25	2.01	2.01
279	NASDAQ	HCKT	Tue, Mar 10, 2009	2.09	2.33	2.07	2.18
278	NASDAQ	HCKT	Mon, Mar 9, 2009	2.22	2.27	2.00	2.02
277	NASDAQ	HCKT	Fri, Mar 6, 2009	2.00	2.28	2.00	2.25
276	NASDAQ	HCKT	Thu, Mar 5, 2009	2.38	2.41	1.92	1.98
275	NASDAQ	HCKT	Wed, Mar 4, 2009	2.30	2.47	2.27	2.46
274	NASDAQ	HCKT	Tue, Mar 3, 2009	2.32	2.35	2.23	2.26
273	NASDAQ	HCKT	Mon, Mar 2, 2009	2.45	2.65	2.28	2.28
272	NASDAQ	HCKT	Fri, Feb 27, 2009	2.43	2.64	2.37	2.56
271	NASDAQ	HCKT	Thu, Feb 26, 2009	2.38	2.59	2.35	2.48
270	NASDAQ	HCKT	Wed, Feb 25, 2009	2.41	2.52	2.34	2.36
269	NASDAQ	HCKT	Tue, Feb 24, 2009	2.39	2.67	2.37	2.63
268	NASDAQ	HCKT	Mon, Feb 23, 2009	2.57	2.58	2.39	2.44
267	NASDAQ	HCKT	Fri, Feb 20, 2009	2.45	2.60	2.45	2.55
266	NASDAQ	HCKT	Thu, Feb 19, 2009	2.51	2.54	2.50	2.50
265	NASDAQ	HCKT	Wed, Feb 18, 2009	2.45	2.54	2.43	2.47
264	NASDAQ	HCKT	Tue, Feb 17, 2009	2.56	2.56	2.34	2.50
263	NASDAQ	HCKT	Fri, Feb 13, 2009	2.58	2.63	2.55	2.59
262	NASDAQ	HCKT	Thu, Feb 12, 2009	2.40	2.61	2.40	2.58
261	NASDAQ	HCKT	Wed, Feb 11, 2009	2.56	2.59	2.43	2.44
260	NASDAQ	HCKT	Tue, Feb 10, 2009	2.60	2.71	2.55	2.55
259	NASDAQ	HCKT	Mon, Feb 9, 2009	2.78	2.92	2.62	2.68
258	NASDAQ	HCKT	Fri, Feb 6, 2009	2.79	2.89	2.77	2.82
257	NASDAQ	HCKT	Thu, Feb 5, 2009	2.74	3.00	2.74	2.78
256	NASDAQ	HCKT	Wed, Feb 4, 2009	2.89	3.00	2.72	2.74
255	NASDAQ	HCKT	Tue, Feb 3, 2009	2.79	3.04	2.64	2.90
254	NASDAQ	HCKT	Mon, Feb 2, 2009	2.76	2.78	2.58	2.75
253	NASDAQ	HCKT	Fri, Jan 30, 2009	3.12	3.14	2.70	2.81
252	NASDAQ	HCKT	Thu, Jan 29, 2009	2.90	3.25	2.76	3.09
251	NASDAQ	HCKT	Wed, Jan 28, 2009	2.77	3.03	2.75	2.93
250	NASDAQ	HCKT	Tue, Jan 27, 2009	2.72	2.78	2.64	2.75
249	NASDAQ	HCKT	Mon, Jan 26, 2009	2.65	3.03	2.56	2.72
248	NASDAQ	HCKT	Fri, Jan 23, 2009	2.60	2.68	2.54	2.65
247	NASDAQ	HCKT	Thu, Jan 22, 2009	2.88	2.96	2.57	2.64
246	NASDAQ	HCKT	Wed, Jan 21, 2009	2.57	3.00	2.53	2.96
245	NASDAQ	HCKT	Tue, Jan 20, 2009	2.87	2.87	2.56	2.62
244	NASDAQ	HCKT	Fri, Jan 16, 2009	2.69	2.93	2.58	2.93
243	NASDAQ	HCKT	Thu, Jan 15, 2009	2.50	2.72	2.46	2.66
242	NASDAQ	HCKT	Wed, Jan 14, 2009	2.65	2.65	2.50	2.50
241	NASDAQ	HCKT	Tue, Jan 13, 2009	2.65	2.79	2.61	2.70
240	NASDAQ	HCKT	Mon, Jan 12, 2009	2.75	2.75	2.64	2.65
239	NASDAQ	HCKT	Fri, Jan 9, 2009	3.37	3.37	2.66	2.67
238	NASDAQ	HCKT	Thu, Jan 8, 2009	3.20	3.42	3.01	3.38
237	NASDAQ	HCKT	Wed, Jan 7, 2009	2.98	3.22	2.95	3.21
236	NASDAQ	HCKT	Tue, Jan 6, 2009	2.57	3.15	2.56	2.98
235	NASDAQ	HCKT	Mon, Jan 5, 2009	2.88	2.88	2.54	2.54
234	NASDAQ	HCKT	Fri, Jan 2, 2009	2.93	3.03	2.76	2.87
233	NASDAQ	HCKT	Wed, Dec 31, 2008	2.70	3.00	2.70	2.92
232	NASDAQ	HCKT	Tue, Dec 30, 2008	2.59	2.74	2.57	2.68
231	NASDAQ	HCKT	Mon, Dec 29, 2008	2.63	2.63	2.50	2.56
230	NASDAQ	HCKT	Fri, Dec 26, 2008	2.70	2.70	2.50	2.64
229	NASDAQ	HCKT	Wed, Dec 24, 2008	2.62	2.72	2.47	2.62
228	NASDAQ	HCKT	Tue, Dec 23, 2008	2.63	2.71	2.49	2.63
227	NASDAQ	HCKT	Mon, Dec 22, 2008	2.88	2.88	2.47	2.62
226	NASDAQ	HCKT	Fri, Dec 19, 2008	2.85	3.06	2.62	2.87
225	NASDAQ	HCKT	Thu, Dec 18, 2008	2.69	2.76	2.54	2.70
224	NASDAQ	HCKT	Wed, Dec 17, 2008	3.05	3.05	2.67	2.68
223	NASDAQ	HCKT	Tue, Dec 16, 2008	2.54	3.09	2.47	3.08
222	NASDAQ	HCKT	Mon, Dec 15, 2008	2.76	2.76	2.49	2.50
221	NASDAQ	HCKT	Fri, Dec 12, 2008	2.43	2.76	2.43	2.76
220	NASDAQ	HCKT	Thu, Dec 11, 2008	2.70	2.75	2.43	2.44
219	NASDAQ	HCKT	Wed, Dec 10, 2008	2.48	2.78	2.43	2.75
218	NASDAQ	HCKT	Tue, Dec 9, 2008	2.88	2.88	2.42	2.47
217	NASDAQ	HCKT	Mon, Dec 8, 2008	3.04	3.05	2.82	2.91
216	NASDAQ	HCKT	Fri, Dec 5, 2008	2.81	3.00	2.57	3.00
215	NASDAQ	HCKT	Thu, Dec 4, 2008	2.81	3.09	2.80	2.85
214	NASDAQ	HCKT	Wed, Dec 3, 2008	2.63	2.95	2.48	2.89
213	NASDAQ	HCKT	Tue, Dec 2, 2008	2.28	2.68	2.28	2.68
212	NASDAQ	HCKT	Mon, Dec 1, 2008	2.91	2.91	2.20	2.26
211	NASDAQ	HCKT	Fri, Nov 28, 2008	2.89	2.98	2.65	2.98
210	NASDAQ	HCKT	Wed, Nov 26, 2008	2.50	2.87	2.35	2.84
209	NASDAQ	HCKT	Tue, Nov 25, 2008	2.63	2.63	2.45	2.55
208	NASDAQ	HCKT	Mon, Nov 24, 2008	2.45	2.63	2.45	2.62
207	NASDAQ	HCKT	Fri, Nov 21, 2008	2.31	2.50	2.19	2.50
206	NASDAQ	HCKT	Thu, Nov 20, 2008	2.35	2.40	2.12	2.31
205	NASDAQ	HCKT	Wed, Nov 19, 2008	2.20	2.55	2.20	2.36
204	NASDAQ	HCKT	Tue, Nov 18, 2008	2.43	2.51	2.07	2.22
203	NASDAQ	HCKT	Mon, Nov 17, 2008	2.56	2.56	2.40	2.43
202	NASDAQ	HCKT	Fri, Nov 14, 2008	2.81	2.81	2.57	2.57
201	NASDAQ	HCKT	Thu, Nov 13, 2008	2.88	3.20	2.66	2.84
200	NASDAQ	HCKT	Wed, Nov 12, 2008	3.04	3.12	2.83	2.86
199	NASDAQ	HCKT	Tue, Nov 11, 2008	3.24	3.25	3.07	3.08
198	NASDAQ	HCKT	Mon, Nov 10, 2008	3.19	3.31	3.19	3.26
197	NASDAQ	HCKT	Fri, Nov 7, 2008	3.15	3.27	3.08	3.14
196	NASDAQ	HCKT	Thu, Nov 6, 2008	3.05	3.20	3.04	3.05
195	NASDAQ	HCKT	Wed, Nov 5, 2008	3.15	3.43	2.98	3.00
194	NASDAQ	HCKT	Tue, Nov 4, 2008	3.11	3.31	3.10	3.15
193	NASDAQ	HCKT	Mon, Nov 3, 2008	2.98	3.18	2.96	2.97
192	NASDAQ	HCKT	Fri, Oct 31, 2008	2.96	3.04	2.89	2.98
191	NASDAQ	HCKT	Thu, Oct 30, 2008	2.81	3.00	2.69	2.96
190	NASDAQ	HCKT	Wed, Oct 29, 2008	2.85	2.98	2.70	2.72
189	NASDAQ	HCKT	Tue, Oct 28, 2008	2.86	3.03	2.75	2.83
188	NASDAQ	HCKT	Mon, Oct 27, 2008	3.05	3.28	2.81	2.82
187	NASDAQ	HCKT	Fri, Oct 24, 2008	2.99	3.30	2.99	3.07
186	NASDAQ	HCKT	Thu, Oct 23, 2008	3.41	3.49	2.97	3.21
185	NASDAQ	HCKT	Wed, Oct 22, 2008	4.06	4.06	3.38	3.39
184	NASDAQ	HCKT	Tue, Oct 21, 2008	4.58	4.72	4.10	4.11
183	NASDAQ	HCKT	Mon, Oct 20, 2008	4.19	4.68	4.05	4.62
182	NASDAQ	HCKT	Fri, Oct 17, 2008	3.99	4.66	3.64	4.10
181	NASDAQ	HCKT	Thu, Oct 16, 2008	3.78	4.10	3.46	4.09
180	NASDAQ	HCKT	Wed, Oct 15, 2008	4.30	4.60	3.53	3.77
179	NASDAQ	HCKT	Tue, Oct 14, 2008	4.88	4.88	4.07	4.37
178	NASDAQ	HCKT	Mon, Oct 13, 2008	4.44	4.78	4.16	4.74
177	NASDAQ	HCKT	Fri, Oct 10, 2008	3.74	4.16	3.48	4.13
176	NASDAQ	HCKT	Thu, Oct 9, 2008	4.11	4.56	3.80	3.85
175	NASDAQ	HCKT	Wed, Oct 8, 2008	4.23	4.46	4.05	4.05
174	NASDAQ	HCKT	Tue, Oct 7, 2008	4.01	4.65	4.01	4.31
173	NASDAQ	HCKT	Mon, Oct 6, 2008	4.73	4.81	4.00	4.40
172	NASDAQ	HCKT	Fri, Oct 3, 2008	5.22	5.40	4.66	4.81
171	NASDAQ	HCKT	Thu, Oct 2, 2008	5.49	5.61	5.01	5.16
170	NASDAQ	HCKT	Wed, Oct 1, 2008	5.44	5.74	5.32	5.38
169	NASDAQ	HCKT	Tue, Sep 30, 2008	5.40	5.55	5.10	5.44
168	NASDAQ	HCKT	Mon, Sep 29, 2008	5.60	5.71	5.03	5.25
167	NASDAQ	HCKT	Fri, Sep 26, 2008	5.61	5.64	5.38	5.61
166	NASDAQ	HCKT	Thu, Sep 25, 2008	5.50	5.73	5.40	5.64
165	NASDAQ	HCKT	Wed, Sep 24, 2008	5.44	5.75	5.29	5.47
164	NASDAQ	HCKT	Tue, Sep 23, 2008	5.69	5.87	5.46	5.46
163	NASDAQ	HCKT	Mon, Sep 22, 2008	6.14	6.15	5.82	5.88
162	NASDAQ	HCKT	Fri, Sep 19, 2008	5.98	6.53	5.07	6.00
161	NASDAQ	HCKT	Thu, Sep 18, 2008	5.26	5.91	5.08	5.79
160	NASDAQ	HCKT	Wed, Sep 17, 2008	5.95	5.95	5.11	5.12
159	NASDAQ	HCKT	Tue, Sep 16, 2008	5.53	5.97	5.25	5.95
158	NASDAQ	HCKT	Mon, Sep 15, 2008	5.64	5.93	5.60	5.62
157	NASDAQ	HCKT	Fri, Sep 12, 2008	6.06	6.06	5.80	5.80
156	NASDAQ	HCKT	Thu, Sep 11, 2008	5.84	6.13	5.63	6.10
155	NASDAQ	HCKT	Wed, Sep 10, 2008	5.73	5.94	5.52	5.90
154	NASDAQ	HCKT	Tue, Sep 9, 2008	6.00	6.11	5.73	5.73
153	NASDAQ	HCKT	Mon, Sep 8, 2008	5.78	6.05	5.54	5.96
152	NASDAQ	HCKT	Fri, Sep 5, 2008	5.80	5.95	5.77	5.82
151	NASDAQ	HCKT	Thu, Sep 4, 2008	5.98	6.00	5.75	5.90
150	NASDAQ	HCKT	Wed, Sep 3, 2008	6.20	6.20	5.96	6.00
149	NASDAQ	HCKT	Tue, Sep 2, 2008	6.40	6.40	6.08	6.18
148	NASDAQ	HCKT	Fri, Aug 29, 2008	6.48	6.48	6.17	6.40
147	NASDAQ	HCKT	Thu, Aug 28, 2008	6.16	6.48	6.10	6.47
146	NASDAQ	HCKT	Wed, Aug 27, 2008	6.09	6.19	6.01	6.16
145	NASDAQ	HCKT	Tue, Aug 26, 2008	5.96	6.17	5.82	6.10
144	NASDAQ	HCKT	Mon, Aug 25, 2008	6.01	6.03	5.80	5.98
143	NASDAQ	HCKT	Fri, Aug 22, 2008	6.11	6.19	5.57	6.10
142	NASDAQ	HCKT	Thu, Aug 21, 2008	6.11	6.15	5.88	6.09
141	NASDAQ	HCKT	Wed, Aug 20, 2008	5.91	6.20	5.90	6.13
140	NASDAQ	HCKT	Tue, Aug 19, 2008	6.06	6.20	5.64	5.98
139	NASDAQ	HCKT	Mon, Aug 18, 2008	6.50	6.50	6.11	6.18
138	NASDAQ	HCKT	Fri, Aug 15, 2008	6.65	6.65	6.27	6.43
137	NASDAQ	HCKT	Thu, Aug 14, 2008	6.65	6.65	6.45	6.53
136	NASDAQ	HCKT	Wed, Aug 13, 2008	6.46	6.62	6.44	6.61
135	NASDAQ	HCKT	Tue, Aug 12, 2008	6.29	6.45	5.65	6.44
134	NASDAQ	HCKT	Mon, Aug 11, 2008	6.25	6.28	6.14	6.28
133	NASDAQ	HCKT	Fri, Aug 8, 2008	6.11	6.34	6.00	6.22
132	NASDAQ	HCKT	Thu, Aug 7, 2008	6.03	6.25	5.87	6.11
131	NASDAQ	HCKT	Wed, Aug 6, 2008	6.10	6.16	5.84	6.02
130	NASDAQ	HCKT	Tue, Aug 5, 2008	5.58	6.30	5.58	6.10
129	NASDAQ	HCKT	Mon, Aug 4, 2008	6.16	6.16	5.00	5.48
128	NASDAQ	HCKT	Fri, Aug 1, 2008	6.49	6.50	6.23	6.30
127	NASDAQ	HCKT	Thu, Jul 31, 2008	6.16	6.48	6.14	6.38
126	NASDAQ	HCKT	Wed, Jul 30, 2008	6.45	6.45	6.10	6.16
125	NASDAQ	HCKT	Tue, Jul 29, 2008	6.31	6.47	6.25	6.37
124	NASDAQ	HCKT	Mon, Jul 28, 2008	6.42	6.44	6.33	6.41
123	NASDAQ	HCKT	Fri, Jul 25, 2008	6.38	6.42	6.30	6.33
122	NASDAQ	HCKT	Thu, Jul 24, 2008	6.40	6.43	6.21	6.35
121	NASDAQ	HCKT	Wed, Jul 23, 2008	6.42	6.49	6.26	6.36
120	NASDAQ	HCKT	Tue, Jul 22, 2008	5.95	6.39	5.66	6.37
119	NASDAQ	HCKT	Mon, Jul 21, 2008	5.90	6.02	5.89	5.94
118	NASDAQ	HCKT	Fri, Jul 18, 2008	5.83	6.08	5.52	5.90
117	NASDAQ	HCKT	Thu, Jul 17, 2008	6.36	6.49	5.48	5.83
116	NASDAQ	HCKT	Wed, Jul 16, 2008	6.25	6.43	6.20	6.34
115	NASDAQ	HCKT	Tue, Jul 15, 2008	6.25	6.45	6.15	6.30
114	NASDAQ	HCKT	Mon, Jul 14, 2008	6.25	6.42	6.22	6.30
113	NASDAQ	HCKT	Fri, Jul 11, 2008	6.15	6.26	6.00	6.19
112	NASDAQ	HCKT	Thu, Jul 10, 2008	6.08	6.24	5.98	6.14
111	NASDAQ	HCKT	Wed, Jul 9, 2008	6.10	6.25	6.02	6.10
110	NASDAQ	HCKT	Tue, Jul 8, 2008	5.86	6.09	5.65	5.98
109	NASDAQ	HCKT	Mon, Jul 7, 2008	5.54	6.10	5.48	5.84
108	NASDAQ	HCKT	Thu, Jul 3, 2008	5.47	5.72	5.42	5.67
107	NASDAQ	HCKT	Wed, Jul 2, 2008	5.71	5.72	5.40	5.47
106	NASDAQ	HCKT	Tue, Jul 1, 2008	5.69	5.80	5.50	5.73
105	NASDAQ	HCKT	Mon, Jun 30, 2008	5.63	5.89	5.38	5.74
104	NASDAQ	HCKT	Fri, Jun 27, 2008	5.70	5.72	5.32	5.57
103	NASDAQ	HCKT	Thu, Jun 26, 2008	5.75	5.76	5.51	5.70
102	NASDAQ	HCKT	Wed, Jun 25, 2008	5.91	5.91	5.75	5.75
101	NASDAQ	HCKT	Tue, Jun 24, 2008	5.75	5.85	5.67	5.82
100	NASDAQ	HCKT	Mon, Jun 23, 2008	5.75	5.78	5.50	5.78
99	NASDAQ	HCKT	Fri, Jun 20, 2008	5.89	5.89	5.46	5.66
98	NASDAQ	HCKT	Thu, Jun 19, 2008	5.74	5.74	5.61	5.73
97	NASDAQ	HCKT	Wed, Jun 18, 2008	5.67	5.75	5.62	5.64
96	NASDAQ	HCKT	Tue, Jun 17, 2008	5.55	5.80	5.55	5.75
95	NASDAQ	HCKT	Mon, Jun 16, 2008	5.49	5.85	5.45	5.58
94	NASDAQ	HCKT	Fri, Jun 13, 2008	5.48	5.49	5.38	5.49
93	NASDAQ	HCKT	Thu, Jun 12, 2008	5.15	5.49	4.82	5.43
92	NASDAQ	HCKT	Wed, Jun 11, 2008	5.32	5.49	5.13	5.15
91	NASDAQ	HCKT	Tue, Jun 10, 2008	5.33	5.43	5.32	5.35
90	NASDAQ	HCKT	Mon, Jun 9, 2008	5.42	5.48	5.30	5.44
89	NASDAQ	HCKT	Fri, Jun 6, 2008	5.49	5.49	5.28	5.37
88	NASDAQ	HCKT	Thu, Jun 5, 2008	5.50	5.50	5.38	5.46
87	NASDAQ	HCKT	Wed, Jun 4, 2008	5.60	5.60	5.33	5.47
86	NASDAQ	HCKT	Tue, Jun 3, 2008	5.40	5.58	5.35	5.55
85	NASDAQ	HCKT	Mon, Jun 2, 2008	5.22	5.69	5.20	5.36
84	NASDAQ	HCKT	Fri, May 30, 2008	4.95	5.33	4.82	5.28
83	NASDAQ	HCKT	Thu, May 29, 2008	4.85	4.97	4.82	4.92
82	NASDAQ	HCKT	Wed, May 28, 2008	4.80	4.92	4.80	4.83
81	NASDAQ	HCKT	Tue, May 27, 2008	4.76	4.90	4.68	4.81
80	NASDAQ	HCKT	Fri, May 23, 2008	4.71	4.82	4.67	4.82
79	NASDAQ	HCKT	Thu, May 22, 2008	4.72	4.80	4.70	4.71
78	NASDAQ	HCKT	Wed, May 21, 2008	4.70	4.88	4.69	4.71
77	NASDAQ	HCKT	Tue, May 20, 2008	4.66	4.86	4.66	4.73
76	NASDAQ	HCKT	Mon, May 19, 2008	4.69	4.74	4.62	4.71
75	NASDAQ	HCKT	Fri, May 16, 2008	4.64	4.74	4.60	4.61
74	NASDAQ	HCKT	Thu, May 15, 2008	4.64	4.69	4.50	4.65
73	NASDAQ	HCKT	Wed, May 14, 2008	4.30	4.70	4.30	4.60
72	NASDAQ	HCKT	Tue, May 13, 2008	4.00	4.30	3.99	4.30
71	NASDAQ	HCKT	Mon, May 12, 2008	3.97	4.02	3.90	3.99
70	NASDAQ	HCKT	Fri, May 9, 2008	4.05	4.05	3.99	4.00
69	NASDAQ	HCKT	Thu, May 8, 2008	3.98	4.07	3.98	4.07
68	NASDAQ	HCKT	Wed, May 7, 2008	4.20	4.26	3.98	3.98
67	NASDAQ	HCKT	Tue, May 6, 2008	4.01	4.11	3.98	3.98
66	NASDAQ	HCKT	Mon, May 5, 2008	3.99	4.09	3.97	4.05
65	NASDAQ	HCKT	Fri, May 2, 2008	4.00	4.01	3.95	3.97
64	NASDAQ	HCKT	Thu, May 1, 2008	4.00	4.09	3.98	3.99
63	NASDAQ	HCKT	Wed, Apr 30, 2008	4.00	4.01	3.97	3.98
62	NASDAQ	HCKT	Tue, Apr 29, 2008	3.92	4.00	3.92	4.00
61	NASDAQ	HCKT	Mon, Apr 28, 2008	4.00	4.03	3.98	4.03
60	NASDAQ	HCKT	Fri, Apr 25, 2008	4.05	4.10	3.97	4.02
59	NASDAQ	HCKT	Thu, Apr 24, 2008	3.93	4.06	3.93	4.05
58	NASDAQ	HCKT	Wed, Apr 23, 2008	4.01	4.10	4.00	4.09
57	NASDAQ	HCKT	Tue, Apr 22, 2008	4.09	4.15	4.01	4.07
56	NASDAQ	HCKT	Mon, Apr 21, 2008	4.12	4.16	4.05	4.08
55	NASDAQ	HCKT	Fri, Apr 18, 2008	4.05	4.12	4.03	4.09
54	NASDAQ	HCKT	Thu, Apr 17, 2008	4.03	4.06	3.93	4.02
53	NASDAQ	HCKT	Wed, Apr 16, 2008	4.00	4.11	3.91	4.04
52	NASDAQ	HCKT	Tue, Apr 15, 2008	4.08	4.08	3.73	3.95
51	NASDAQ	HCKT	Mon, Apr 14, 2008	4.10	4.10	4.01	4.02
50	NASDAQ	HCKT	Fri, Apr 11, 2008	4.04	4.10	4.02	4.09
49	NASDAQ	HCKT	Thu, Apr 10, 2008	4.12	4.12	3.99	4.06
48	NASDAQ	HCKT	Wed, Apr 9, 2008	4.12	4.12	4.02	4.10
47	NASDAQ	HCKT	Tue, Apr 8, 2008	4.10	4.14	4.06	4.14
46	NASDAQ	HCKT	Mon, Apr 7, 2008	4.18	4.18	4.00	4.10
45	NASDAQ	HCKT	Fri, Apr 4, 2008	4.12	4.12	4.04	4.12
44	NASDAQ	HCKT	Thu, Apr 3, 2008	4.11	4.17	4.08	4.12
43	NASDAQ	HCKT	Wed, Apr 2, 2008	3.99	4.15	3.99	4.15
42	NASDAQ	HCKT	Tue, Apr 1, 2008	3.87	4.14	3.85	3.97
41	NASDAQ	HCKT	Mon, Mar 31, 2008	4.00	4.12	3.91	3.91
40	NASDAQ	HCKT	Fri, Mar 28, 2008	3.98	3.98	3.82	3.97
39	NASDAQ	HCKT	Thu, Mar 27, 2008	3.90	3.99	3.75	3.90
38	NASDAQ	HCKT	Wed, Mar 26, 2008	3.97	3.97	3.81	3.91
37	NASDAQ	HCKT	Tue, Mar 25, 2008	3.39	3.86	3.39	3.86
36	NASDAQ	HCKT	Mon, Mar 24, 2008	3.37	3.51	3.30	3.37
35	NASDAQ	HCKT	Thu, Mar 20, 2008	3.45	3.48	3.25	3.43
34	NASDAQ	HCKT	Wed, Mar 19, 2008	3.62	3.62	3.41	3.46
33	NASDAQ	HCKT	Tue, Mar 18, 2008	3.76	3.76	3.54	3.62
32	NASDAQ	HCKT	Mon, Mar 17, 2008	3.90	3.94	3.63	3.78
31	NASDAQ	HCKT	Fri, Mar 14, 2008	3.92	4.09	3.92	3.96
30	NASDAQ	HCKT	Thu, Mar 13, 2008	4.06	4.06	3.90	3.95
29	NASDAQ	HCKT	Wed, Mar 12, 2008	4.02	4.13	3.91	4.10
28	NASDAQ	HCKT	Tue, Mar 11, 2008	4.06	4.10	3.86	4.09
27	NASDAQ	HCKT	Mon, Mar 10, 2008	4.15	4.15	3.90	4.00
26	NASDAQ	HCKT	Fri, Mar 7, 2008	3.96	4.10	3.94	4.10
25	NASDAQ	HCKT	Thu, Mar 6, 2008	3.98	4.07	3.92	4.03
24	NASDAQ	HCKT	Wed, Mar 5, 2008	3.90	4.12	3.84	3.98
23	NASDAQ	HCKT	Tue, Mar 4, 2008	4.06	4.14	3.89	3.94
22	NASDAQ	HCKT	Mon, Mar 3, 2008	3.94	4.18	3.92	4.15
21	NASDAQ	HCKT	Fri, Feb 29, 2008	4.15	4.15	3.98	4.05
20	NASDAQ	HCKT	Thu, Feb 28, 2008	4.15	4.17	4.06	4.14
19	NASDAQ	HCKT	Wed, Feb 27, 2008	3.90	4.29	3.90	4.19
18	NASDAQ	HCKT	Tue, Feb 26, 2008	3.60	3.63	3.33	3.55
17	NASDAQ	HCKT	Mon, Feb 25, 2008	3.66	3.66	3.52	3.52
16	NASDAQ	HCKT	Fri, Feb 22, 2008	3.69	3.69	3.53	3.63
15	NASDAQ	HCKT	Thu, Feb 21, 2008	3.50	3.72	3.47	3.65
14	NASDAQ	HCKT	Wed, Feb 20, 2008	3.56	3.62	3.36	3.50
13	NASDAQ	HCKT	Tue, Feb 19, 2008	3.76	3.76	3.44	3.55
12	NASDAQ	HCKT	Fri, Feb 15, 2008	3.91	3.94	3.62	3.65
11	NASDAQ	HCKT	Thu, Feb 14, 2008	3.81	3.98	3.66	3.95
10	NASDAQ	HCKT	Wed, Feb 13, 2008	3.73	3.79	3.60	3.79
9	NASDAQ	HCKT	Tue, Feb 12, 2008	3.69	3.84	3.65	3.66
8	NASDAQ	HCKT	Mon, Feb 11, 2008	3.64	3.69	3.59	3.60
7	NASDAQ	HCKT	Fri, Feb 8, 2008	3.90	3.96	3.63	3.63
6	NASDAQ	HCKT	Thu, Feb 7, 2008	3.90	3.95	3.48	3.92
5	NASDAQ	HCKT	Wed, Feb 6, 2008	3.74	3.91	3.74	3.87
4	NASDAQ	HCKT	Tue, Feb 5, 2008	4.00	4.05	3.74	3.85
3	NASDAQ	HCKT	Mon, Feb 4, 2008	3.84	4.06	3.53	4.00
2	NASDAQ	HCKT	Fri, Feb 1, 2008	3.85	4.08	3.85	3.86
1	NASDAQ	HCKT	Thu, Jan 31, 2008	3.95	4.02	3.81	3.93
#	Exchange	Symbol	Date	Open	High	Low	Close

The Hackett Group Inc NASDAQ:HCKT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024