|
Closing price on 2/17/2017
|
|
| Open |
29.70 |
| High |
29.70 |
| Low |
28.80 |
| Volume |
16,360 |
| Split-adjusted Price |
9.22 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-1.10 / -3.64%
|
29.70
|
29.70
|
28.80
|
29.10
|
29.20
|
9.22
|
16,360
|
|
|
2/16/2017
|
-0.20 / -0.66%
|
30.00
|
30.40
|
30.00
|
30.20
|
30.20
|
9.57
|
3,627
|
|
|
2/15/2017
|
-0.10 / -0.33%
|
30.40
|
30.50
|
30.00
|
30.40
|
30.07
|
9.63
|
2,159
|
|
|
2/14/2017
|
-0.30 / -0.97%
|
30.50
|
30.80
|
30.30
|
30.50
|
30.50
|
9.66
|
9,100
|
|
|
2/13/2017
|
+0.40 / +1.32%
|
30.30
|
30.80
|
30.30
|
30.80
|
30.60
|
9.76
|
7,520
|
|
|
2/10/2017
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.20
|
30.40
|
30.28
|
9.63
|
2,800
|
|
|
2/9/2017
|
-0.20 / -0.66%
|
30.60
|
30.70
|
30.20
|
30.30
|
30.49
|
9.60
|
11,770
|
|
|
2/8/2017
|
+1.30 / +4.45%
|
29.90
|
30.50
|
29.90
|
30.50
|
30.16
|
9.66
|
23,450
|
|
|
2/7/2017
|
-1.10 / -3.63%
|
30.00
|
30.30
|
29.20
|
29.20
|
29.84
|
9.25
|
15,500
|
|
|
2/6/2017
|
-0.30 / -0.98%
|
30.80
|
30.80
|
30.10
|
30.30
|
30.35
|
9.60
|
9,600
|
|
|
2/3/2017
|
-0.30 / -0.97%
|
30.90
|
30.90
|
30.60
|
30.60
|
30.83
|
9.69
|
2,627
|
|
|
2/2/2017
|
+0.10 / +0.32%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.95
|
9.79
|
300
|
|
|
1/25/2017
|
0.00 / 0.00%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.63
|
9.76
|
900
|
|
|
1/24/2017
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
9.76
|
1,500
|
|
|
1/23/2017
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.50
|
30.90
|
30.84
|
9.79
|
843
|
|
|
1/20/2017
|
+0.20 / +0.65%
|
30.90
|
31.10
|
30.40
|
30.90
|
30.68
|
9.79
|
4,020
|
|
|
1/19/2017
|
-0.20 / -0.65%
|
30.50
|
30.80
|
30.40
|
30.70
|
30.55
|
9.73
|
6,300
|
|
|
1/18/2017
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.70
|
30.90
|
30.77
|
9.79
|
940
|
|
|
1/17/2017
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.30
|
30.90
|
30.58
|
9.79
|
5,760
|
|
|
1/16/2017
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.50
|
30.90
|
30.58
|
9.79
|
3,040
|
|
|
1/13/2017
|
+0.20 / +0.65%
|
30.90
|
30.90
|
30.50
|
30.90
|
30.70
|
9.79
|
13,300
|
|
|
1/12/2017
|
-0.60 / -1.92%
|
30.80
|
31.10
|
30.70
|
30.70
|
30.74
|
9.73
|
4,620
|
|
|
1/11/2017
|
+0.10 / +0.32%
|
31.00
|
31.30
|
30.50
|
31.30
|
30.80
|
9.92
|
12,600
|
|
|
1/10/2017
|
+0.10 / +0.32%
|
30.80
|
31.20
|
30.80
|
31.20
|
30.98
|
9.88
|
4,850
|
|
|
1/9/2017
|
0.00 / 0.00%
|
31.10
|
31.30
|
30.70
|
31.10
|
30.85
|
9.85
|
18,900
|
|
|
1/6/2017
|
+0.10 / +0.32%
|
31.00
|
31.10
|
30.60
|
31.10
|
30.82
|
9.85
|
13,220
|
|
|
1/5/2017
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.80
|
31.00
|
30.82
|
9.82
|
3,400
|
|
|
1/4/2017
|
0.00 / 0.00%
|
30.90
|
31.50
|
30.20
|
30.80
|
30.58
|
9.76
|
5,200
|
|
|
1/3/2017
|
+0.30 / +0.98%
|
30.30
|
30.80
|
30.20
|
30.80
|
30.43
|
9.76
|
4,046
|
|
|
12/30/2016
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.00
|
30.50
|
30.34
|
9.66
|
6,950
|
|
|