Closing price on 2/2/2012
|
|
Open |
9.20 |
High |
9.40 |
Low |
9.10 |
Volume |
20,200 |
Split-adjusted Price |
1.53 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2012
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
1.53
|
20,200
|
|
2/1/2012
|
-1.70 / -15.60%
|
9.50
|
9.50
|
8.70
|
9.20
|
9.20
|
1.53
|
21,800
|
|
1/31/2012
|
+0.70 / +6.86%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
1.48
|
35,800
|
|
1/30/2012
|
+0.60 / +6.25%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
1.38
|
40,900
|
|
1/20/2012
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.60
|
1.30
|
42,900
|
|
1/19/2012
|
+0.40 / +4.26%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
1.33
|
33,700
|
|
1/18/2012
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
1.27
|
45,000
|
|
1/17/2012
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.19
|
25,000
|
|
1/16/2012
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.12
|
61,100
|
|
1/13/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.70
|
8.00
|
8.00
|
1.08
|
4,500
|
|
1/12/2012
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1.06
|
7,900
|
|
1/11/2012
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
1.03
|
3,600
|
|
1/10/2012
|
+0.10 / +1.30%
|
8.20
|
8.20
|
7.70
|
7.80
|
7.80
|
1.06
|
12,500
|
|
1/9/2012
|
+0.50 / +6.94%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
1.04
|
7,500
|
|
1/6/2012
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0.98
|
11,500
|
|
1/5/2012
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
0.95
|
9,400
|
|
1/4/2012
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
0.89
|
265,880
|
|
1/3/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.70
|
0.91
|
24,400
|
|
12/30/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
0.91
|
3,200
|
|
12/29/2011
|
-0.80 / -10.67%
|
7.00
|
7.10
|
6.60
|
6.70
|
6.70
|
0.91
|
38,600
|
|
12/28/2011
|
+0.40 / +5.63%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.50
|
1.02
|
3,200
|
|
12/27/2011
|
-0.50 / -6.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.96
|
3,900
|
|
12/26/2011
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1.03
|
1,100
|
|
12/23/2011
|
+0.30 / +3.90%
|
8.20
|
8.20
|
7.60
|
8.00
|
8.00
|
1.08
|
13,500
|
|
12/22/2011
|
-0.30 / -3.75%
|
8.50
|
8.50
|
7.50
|
7.70
|
7.70
|
1.04
|
28,200
|
|
12/21/2011
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.08
|
19,500
|
|
12/20/2011
|
+0.10 / +1.18%
|
8.40
|
9.00
|
8.40
|
8.60
|
8.60
|
1.17
|
24,900
|
|
12/19/2011
|
-0.60 / -6.59%
|
9.10
|
9.20
|
8.50
|
8.50
|
8.50
|
1.15
|
2,700
|
|
12/16/2011
|
-0.50 / -5.21%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
1.23
|
18,700
|
|
12/15/2011
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.30
|
1,300
|
|
|