|
Closing price on 12/12/2014
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
7,000 |
| Split-adjusted Price |
2.97 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2014
|
-0.30 / -2.31%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
2.97
|
7,000
|
|
|
12/11/2014
|
-0.30 / -2.26%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
3.04
|
1,000
|
|
|
12/10/2014
|
-0.10 / -0.75%
|
12.10
|
13.30
|
12.10
|
13.30
|
13.30
|
3.11
|
15,300
|
|
|
12/9/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.13
|
0
|
|
|
12/8/2014
|
-0.30 / -2.19%
|
12.70
|
13.40
|
12.40
|
13.40
|
13.40
|
3.13
|
25,800
|
|
|
12/5/2014
|
+1.10 / +8.73%
|
12.00
|
13.70
|
12.00
|
13.70
|
13.70
|
3.20
|
15,900
|
|
|
12/4/2014
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
2.94
|
3,530
|
|
|
12/3/2014
|
+0.90 / +7.63%
|
12.40
|
12.80
|
11.70
|
12.70
|
12.70
|
2.97
|
25,800
|
|
|
12/2/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
2.76
|
800
|
|
|
12/1/2014
|
+0.10 / +0.85%
|
12.40
|
12.40
|
11.60
|
11.80
|
11.80
|
2.76
|
4,100
|
|
|
11/28/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.40
|
11.70
|
11.70
|
2.73
|
1,500
|
|
|
11/27/2014
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
2.73
|
11,600
|
|
|
11/26/2014
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
2.73
|
34,200
|
|
|
11/25/2014
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
2.69
|
13,900
|
|
|
11/24/2014
|
-0.10 / -0.85%
|
11.30
|
11.80
|
11.20
|
11.70
|
11.70
|
2.73
|
12,700
|
|
|
11/21/2014
|
-0.70 / -5.60%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
2.76
|
6,170
|
|
|
11/20/2014
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.92
|
100
|
|
|
11/19/2014
|
-0.20 / -1.71%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
2.69
|
1,500
|
|
|
11/18/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.73
|
0
|
|
|
11/17/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.73
|
0
|
|
|
11/14/2014
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.73
|
137
|
|
|
11/13/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.66
|
0
|
|
|
11/12/2014
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
2.66
|
2,100
|
|
|
11/11/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.66
|
0
|
|
|
11/10/2014
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.66
|
3,000
|
|
|
11/7/2014
|
+0.10 / +0.88%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
2.69
|
15,400
|
|
|
11/6/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.66
|
0
|
|
|
11/5/2014
|
-0.20 / -1.72%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
2.66
|
25,500
|
|
|
11/4/2014
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.71
|
100
|
|
|
11/3/2014
|
+0.70 / +6.25%
|
12.20
|
12.20
|
11.10
|
11.90
|
11.90
|
2.78
|
4,600
|
|
|