|
Closing price on 3/22/2016
|
|
| Open |
24.00 |
| High |
24.30 |
| Low |
24.00 |
| Volume |
1,300 |
| Split-adjusted Price |
6.09 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2016
|
-0.40 / -1.62%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.02
|
6.09
|
1,300
|
|
|
3/21/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
6.19
|
0
|
|
|
3/18/2016
|
+0.70 / +2.92%
|
24.10
|
24.70
|
24.10
|
24.70
|
24.29
|
6.19
|
1,700
|
|
|
3/17/2016
|
-2.10 / -8.05%
|
26.10
|
26.40
|
24.00
|
24.00
|
25.56
|
6.01
|
22,100
|
|
|
3/16/2016
|
-0.50 / -1.88%
|
26.70
|
26.70
|
26.10
|
26.10
|
26.30
|
6.54
|
5,000
|
|
|
3/15/2016
|
+0.50 / +1.92%
|
26.20
|
26.60
|
26.00
|
26.60
|
26.35
|
6.66
|
5,200
|
|
|
3/14/2016
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.10
|
26.10
|
26.21
|
6.54
|
3,600
|
|
|
3/11/2016
|
+0.80 / +3.17%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.91
|
6.51
|
8,800
|
|
|
3/10/2016
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
6.31
|
500
|
|
|
3/9/2016
|
-0.90 / -3.45%
|
26.00
|
26.00
|
25.00
|
25.20
|
25.55
|
6.31
|
3,700
|
|
|
3/8/2016
|
+0.60 / +2.35%
|
25.60
|
26.10
|
25.60
|
26.10
|
25.83
|
6.54
|
3,100
|
|
|
3/7/2016
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.42
|
6.39
|
3,800
|
|
|
3/4/2016
|
+1.20 / +4.98%
|
24.20
|
25.30
|
24.20
|
25.30
|
24.95
|
6.34
|
5,300
|
|
|
3/3/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.10
|
24.09
|
6.04
|
1,400
|
|
|
3/2/2016
|
+1.00 / +4.33%
|
23.10
|
24.10
|
23.10
|
24.10
|
23.34
|
6.04
|
1,000
|
|
|
3/1/2016
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.90
|
23.10
|
22.93
|
5.79
|
4,900
|
|
|
2/29/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.87
|
5.74
|
2,900
|
|
|
2/26/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.81
|
5.74
|
700
|
|
|
2/25/2016
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.90
|
5.74
|
2,500
|
|
|
2/24/2016
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.92
|
5.74
|
5,900
|
|
|
2/23/2016
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.99
|
5.74
|
9,900
|
|
|
2/22/2016
|
+0.70 / +3.13%
|
22.50
|
23.10
|
22.50
|
23.10
|
22.57
|
5.79
|
1,300
|
|
|
2/19/2016
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.44
|
5.61
|
13,900
|
|
|
2/18/2016
|
-0.70 / -3.02%
|
23.20
|
23.30
|
22.50
|
22.50
|
22.90
|
5.64
|
3,600
|
|
|
2/17/2016
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.23
|
5.81
|
600
|
|
|
2/16/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.43
|
5.86
|
5,300
|
|
|
2/15/2016
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.40
|
5.89
|
300
|
|
|
2/5/2016
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.86
|
100
|
|
|
2/4/2016
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.86
|
100
|
|
|
2/3/2016
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.81
|
5.76
|
2,200
|
|
|