Closing price on 11/18/2011
|
|
Open |
10.90 |
High |
10.90 |
Low |
10.90 |
Volume |
900 |
Split-adjusted Price |
1.48 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2011
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.48
|
900
|
|
11/17/2011
|
-0.70 / -5.65%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.59
|
200
|
|
11/16/2011
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.68
|
300
|
|
11/15/2011
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.63
|
1,100
|
|
11/14/2011
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.61
|
0
|
|
11/11/2011
|
-0.80 / -6.45%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.60
|
1.57
|
2,100
|
|
11/10/2011
|
-0.80 / -6.06%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.68
|
200
|
|
11/9/2011
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
1.79
|
1,400
|
|
11/8/2011
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.69
|
200
|
|
11/7/2011
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.72
|
300
|
|
11/4/2011
|
+0.30 / +2.38%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
1.75
|
1,400
|
|
11/3/2011
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.71
|
1,000
|
|
11/2/2011
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.73
|
500
|
|
11/1/2011
|
-0.20 / -1.60%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
1.67
|
3,700
|
|
10/31/2011
|
-0.60 / -4.58%
|
14.10
|
14.10
|
12.50
|
12.50
|
12.50
|
1.69
|
1,900
|
|
10/28/2011
|
+0.40 / +3.15%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
1.78
|
3,700
|
|
10/27/2011
|
-0.80 / -5.93%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
1.72
|
11,100
|
|
10/26/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.83
|
0
|
|
10/25/2011
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.83
|
800
|
|
10/24/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.82
|
3,700
|
|
10/21/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.82
|
0
|
|
10/20/2011
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.82
|
400
|
|
10/19/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.83
|
0
|
|
10/18/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.83
|
0
|
|
10/17/2011
|
-0.50 / -3.57%
|
13.10
|
14.00
|
13.10
|
13.50
|
13.50
|
1.83
|
5,900
|
|
10/14/2011
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.90
|
200
|
|
10/13/2011
|
-0.80 / -5.71%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.79
|
400
|
|
10/12/2011
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.90
|
400
|
|
10/11/2011
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
1.99
|
3,600
|
|
10/10/2011
|
-1.00 / -6.41%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.98
|
200
|
|
|