Closing price on 11/9/2011
|
|
Open |
13.20 |
High |
13.20 |
Low |
13.00 |
Volume |
1,400 |
Split-adjusted Price |
1.79 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/7/2011
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.11
|
0
|
|
10/6/2011
|
+1.50 / +10.71%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
2.10
|
2,800
|
|
10/5/2011
|
+0.10 / +0.72%
|
15.30
|
15.30
|
13.90
|
14.00
|
14.00
|
1.90
|
2,700
|
|
10/4/2011
|
-0.90 / -6.08%
|
15.60
|
15.60
|
13.90
|
13.90
|
13.90
|
1.88
|
6,600
|
|
10/3/2011
|
-1.00 / -6.33%
|
15.90
|
16.00
|
14.80
|
14.80
|
14.80
|
2.01
|
14,200
|
|
9/30/2011
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
2.14
|
11,100
|
|
9/29/2011
|
-1.00 / -5.88%
|
17.50
|
17.50
|
15.60
|
16.00
|
16.00
|
2.17
|
3,900
|
|
|