Closing price on 1/2/2013
|
|
Open |
11.50 |
High |
11.70 |
Low |
10.80 |
Volume |
45,600 |
Split-adjusted Price |
2.39 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2013
|
+0.20 / +1.82%
|
11.50
|
11.70
|
10.80
|
11.20
|
11.20
|
2.39
|
45,600
|
|
12/28/2012
|
-0.60 / -5.17%
|
10.50
|
11.20
|
10.50
|
11.00
|
11.00
|
2.34
|
1,700
|
|
12/27/2012
|
+0.60 / +5.45%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.60
|
2.47
|
12,500
|
|
12/26/2012
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
2.34
|
5,900
|
|
12/25/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.24
|
0
|
|
12/24/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.24
|
0
|
|
12/21/2012
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
2.24
|
8,400
|
|
12/20/2012
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
2.24
|
700
|
|
12/19/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.24
|
0
|
|
12/18/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.24
|
1,200
|
|
12/17/2012
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.19
|
5,500
|
|
12/14/2012
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.15
|
8,000
|
|
12/13/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
2.17
|
3,600
|
|
12/12/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.17
|
9,900
|
|
12/11/2012
|
-0.10 / -0.97%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
2.17
|
5,400
|
|
12/10/2012
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.19
|
6,200
|
|
12/7/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.13
|
1,000
|
|
12/6/2012
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.13
|
3,300
|
|
12/5/2012
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.70
|
10.40
|
10.40
|
2.21
|
8,100
|
|
12/4/2012
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.19
|
5,500
|
|
12/3/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.30
|
10.00
|
10.00
|
2.13
|
8,200
|
|
11/30/2012
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.13
|
2,300
|
|
11/29/2012
|
+0.50 / +5.15%
|
9.20
|
10.20
|
9.20
|
10.20
|
10.20
|
2.17
|
19,300
|
|
11/28/2012
|
+0.60 / +6.59%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.07
|
6,400
|
|
11/27/2012
|
0.00 / 0.00%
|
8.60
|
9.30
|
8.60
|
9.10
|
9.10
|
1.94
|
600
|
|
11/26/2012
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.94
|
400
|
|
11/23/2012
|
-0.50 / -5.38%
|
8.80
|
9.20
|
8.80
|
8.80
|
8.80
|
1.87
|
1,700
|
|
11/22/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.98
|
0
|
|
11/21/2012
|
-0.30 / -3.13%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.30
|
1.98
|
1,900
|
|
11/20/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.60
|
9.60
|
2.04
|
7,500
|
|
|