Closing price on 10/16/2012
|
|
Open |
9.70 |
High |
9.80 |
Low |
9.70 |
Volume |
18,600 |
Split-adjusted Price |
1.73 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
1.73
|
18,600
|
|
10/15/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.72
|
5,000
|
|
10/12/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
1.72
|
9,500
|
|
10/11/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
1.70
|
10,100
|
|
10/10/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.70
|
100
|
|
10/9/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.70
|
2,100
|
|
10/8/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.70
|
1,400
|
|
10/5/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.70
|
0
|
|
10/4/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.70
|
0
|
|
10/3/2012
|
+0.20 / +2.13%
|
9.30
|
9.60
|
8.80
|
9.60
|
9.60
|
1.70
|
3,600
|
|
10/2/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.66
|
0
|
|
10/1/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
1.66
|
1,100
|
|
9/28/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
1.68
|
2,300
|
|
9/27/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.68
|
100
|
|
9/26/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.68
|
100
|
|
9/25/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.68
|
1,000
|
|
9/24/2012
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.68
|
2,000
|
|
9/21/2012
|
-0.10 / -1.05%
|
9.80
|
10.00
|
9.40
|
9.40
|
9.40
|
1.66
|
9,000
|
|
9/20/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.68
|
700
|
|
9/19/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.70
|
0
|
|
9/18/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.70
|
0
|
|
9/17/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.70
|
0
|
|
9/14/2012
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.70
|
300
|
|
9/13/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
1.68
|
2,800
|
|
9/12/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
1.68
|
1,100
|
|
9/11/2012
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.70
|
1,800
|
|
9/10/2012
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
1.72
|
1,000
|
|
9/7/2012
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.80
|
1.73
|
600
|
|
9/6/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.73
|
500
|
|
9/5/2012
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.73
|
500
|
|
|