|
Closing price on 2/2/2017
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
30.90 |
| Volume |
300 |
| Split-adjusted Price |
9.79 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/29/2016
|
+0.10 / +0.33%
|
30.40
|
30.60
|
30.30
|
30.60
|
30.42
|
9.69
|
1,500
|
|
|
12/28/2016
|
0.00 / 0.00%
|
30.00
|
30.70
|
30.00
|
30.50
|
30.16
|
9.66
|
6,620
|
|
|
12/27/2016
|
-0.40 / -1.29%
|
30.50
|
30.70
|
30.00
|
30.50
|
30.37
|
9.66
|
8,680
|
|
|
12/26/2016
|
-0.20 / -0.64%
|
30.60
|
31.00
|
30.50
|
30.90
|
30.73
|
9.79
|
2,200
|
|
|
12/23/2016
|
+0.10 / +0.32%
|
30.50
|
31.10
|
30.50
|
31.10
|
30.58
|
9.85
|
2,400
|
|
|
12/22/2016
|
0.00 / 0.00%
|
31.10
|
31.10
|
30.50
|
31.00
|
30.68
|
9.82
|
2,200
|
|
|
12/21/2016
|
+0.10 / +0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.82
|
1,500
|
|
|
12/20/2016
|
0.00 / 0.00%
|
30.70
|
31.20
|
30.40
|
30.90
|
30.68
|
9.79
|
13,200
|
|
|
12/19/2016
|
+1.00 / +3.34%
|
30.20
|
31.00
|
30.00
|
30.90
|
30.55
|
9.79
|
13,100
|
|
|
12/16/2016
|
+0.40 / +1.36%
|
29.30
|
30.20
|
29.20
|
29.90
|
29.56
|
9.47
|
15,405
|
|
|
12/15/2016
|
+0.70 / +2.43%
|
28.80
|
29.50
|
28.80
|
29.50
|
29.08
|
9.35
|
9,120
|
|
|