|
Closing price on 10/27/2014
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
30,000 |
| Split-adjusted Price |
2.62 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
2.62
|
30,000
|
|
|
10/24/2014
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.30
|
2.64
|
66,400
|
|
|
10/23/2014
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.20
|
2.62
|
46,100
|
|
|
10/22/2014
|
+0.30 / +2.70%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.40
|
2.66
|
19,425
|
|
|
10/21/2014
|
+0.90 / +8.82%
|
10.00
|
11.10
|
10.00
|
11.10
|
11.10
|
2.59
|
36,400
|
|
|
10/20/2014
|
+0.40 / +4.08%
|
10.50
|
10.50
|
9.90
|
10.20
|
10.20
|
2.38
|
5,000
|
|
|
10/17/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.29
|
0
|
|
|
10/16/2014
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.29
|
3,600
|
|
|
10/15/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.24
|
2,000
|
|
|
10/14/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.27
|
2,800
|
|
|
10/13/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.24
|
2,000
|
|
|
10/10/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.27
|
900
|
|
|
10/9/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.24
|
0
|
|
|
10/8/2014
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.24
|
100
|
|
|
10/7/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.38
|
0
|
|
|
10/6/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.38
|
0
|
|
|
10/3/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.38
|
0
|
|
|
10/2/2014
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.38
|
200
|
|
|
10/1/2014
|
+0.80 / +7.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.55
|
100
|
|
|
9/30/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
0
|
|
|
9/29/2014
|
-0.20 / -1.94%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
2.36
|
2,100
|
|
|
9/26/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.41
|
0
|
|
|
9/25/2014
|
+0.30 / +3.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
2.41
|
2,100
|
|
|
9/24/2014
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.34
|
2,000
|
|
|
9/23/2014
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.43
|
500
|
|
|
9/22/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.27
|
0
|
|
|
9/19/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.27
|
0
|
|
|
9/18/2014
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.27
|
1,600
|
|
|
9/17/2014
|
-0.50 / -4.59%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
2.33
|
800
|
|
|
9/16/2014
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.45
|
100
|
|
|