Closing price on 1/3/2012
|
|
Open |
6.70 |
High |
6.70 |
Low |
6.30 |
Volume |
24,400 |
Split-adjusted Price |
0.91 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.70
|
0.91
|
24,400
|
|
12/30/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
0.91
|
3,200
|
|
12/29/2011
|
-0.80 / -10.67%
|
7.00
|
7.10
|
6.60
|
6.70
|
6.70
|
0.91
|
38,600
|
|
12/28/2011
|
+0.40 / +5.63%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.50
|
1.02
|
3,200
|
|
12/27/2011
|
-0.50 / -6.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.96
|
3,900
|
|
12/26/2011
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1.03
|
1,100
|
|
12/23/2011
|
+0.30 / +3.90%
|
8.20
|
8.20
|
7.60
|
8.00
|
8.00
|
1.08
|
13,500
|
|
12/22/2011
|
-0.30 / -3.75%
|
8.50
|
8.50
|
7.50
|
7.70
|
7.70
|
1.04
|
28,200
|
|
12/21/2011
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.08
|
19,500
|
|
12/20/2011
|
+0.10 / +1.18%
|
8.40
|
9.00
|
8.40
|
8.60
|
8.60
|
1.17
|
24,900
|
|
12/19/2011
|
-0.60 / -6.59%
|
9.10
|
9.20
|
8.50
|
8.50
|
8.50
|
1.15
|
2,700
|
|
12/16/2011
|
-0.50 / -5.21%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
1.23
|
18,700
|
|
12/15/2011
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.30
|
1,300
|
|
12/14/2011
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.40
|
400
|
|
12/13/2011
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.49
|
1,000
|
|
12/12/2011
|
-0.90 / -7.20%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
1.57
|
1,400
|
|
12/9/2011
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
1.69
|
2,800
|
|
12/8/2011
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.68
|
1,100
|
|
12/7/2011
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.80
|
0
|
|
12/6/2011
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.80
|
800
|
|
12/5/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.69
|
1,000
|
|
12/2/2011
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.63
|
1,000
|
|
12/1/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.67
|
0
|
|
11/30/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.67
|
0
|
|
11/29/2011
|
+0.60 / +5.13%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.67
|
100
|
|
11/28/2011
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.59
|
100
|
|
11/25/2011
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.49
|
400
|
|
11/24/2011
|
-0.20 / -1.96%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
1.36
|
800
|
|
11/23/2011
|
+0.50 / +5.15%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
1.38
|
2,400
|
|
11/22/2011
|
-0.90 / -8.49%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
1.31
|
4,700
|
|
|