Closing price on 11/27/2012
|
|
Open |
8.60 |
High |
9.30 |
Low |
8.60 |
Volume |
600 |
Split-adjusted Price |
1.94 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/19/2012
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.04
|
4,500
|
|
11/16/2012
|
-0.60 / -5.83%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
2.07
|
700
|
|
11/15/2012
|
-1.50 / -12.71%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.19
|
100
|
|
11/14/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
2.09
|
19,200
|
|
11/13/2012
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.80
|
2.09
|
5,000
|
|
11/12/2012
|
+0.10 / +0.84%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
2.12
|
50,040
|
|
11/9/2012
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
2.10
|
3,500
|
|
11/8/2012
|
+0.10 / +0.83%
|
11.90
|
12.40
|
11.80
|
12.10
|
12.10
|
2.14
|
15,900
|
|
11/7/2012
|
-0.30 / -2.44%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.00
|
2.12
|
14,700
|
|
11/6/2012
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.30
|
12.30
|
12.30
|
2.18
|
14,400
|
|
11/5/2012
|
+0.80 / +6.96%
|
12.00
|
12.30
|
11.70
|
12.30
|
12.30
|
2.18
|
39,200
|
|
11/2/2012
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.03
|
45,300
|
|
11/1/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.91
|
800
|
|
10/31/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
1.79
|
1,300
|
|
10/30/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
1.79
|
4,200
|
|
10/29/2012
|
+0.20 / +2.02%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
1.79
|
13,700
|
|
10/26/2012
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
1.75
|
5,900
|
|
10/25/2012
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.73
|
2,200
|
|
10/24/2012
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.75
|
2,200
|
|
10/23/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
1.77
|
5,100
|
|
10/22/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
1.75
|
11,100
|
|
10/19/2012
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
1.75
|
26,500
|
|
10/18/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
1.73
|
11,500
|
|
10/17/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
1.73
|
42,200
|
|
|