Closing price on 3/25/2013
|
|
Open |
12.40 |
High |
12.40 |
Low |
12.40 |
Volume |
100 |
Split-adjusted Price |
2.64 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2013
|
+0.60 / +5.08%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.64
|
100
|
|
3/22/2013
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
2.51
|
1,200
|
|
3/21/2013
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
2.56
|
6,200
|
|
3/20/2013
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
2.58
|
2,600
|
|
3/19/2013
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
2.60
|
4,500
|
|
3/18/2013
|
-0.20 / -1.63%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
2.58
|
8,500
|
|
3/15/2013
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.30
|
2.62
|
1,100
|
|
3/14/2013
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.40
|
2.64
|
12,200
|
|
3/13/2013
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
2.66
|
3,400
|
|
3/12/2013
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.56
|
7,100
|
|
3/11/2013
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
2.60
|
12,300
|
|
3/8/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.56
|
0
|
|
3/7/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.56
|
2,000
|
|
3/6/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.56
|
0
|
|
3/5/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
2.56
|
5,800
|
|
3/4/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.56
|
5,200
|
|
3/1/2013
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.56
|
5,100
|
|
2/28/2013
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
2.60
|
3,100
|
|
2/27/2013
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.53
|
5,000
|
|
2/26/2013
|
-0.40 / -3.23%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
2.56
|
13,700
|
|
2/25/2013
|
+0.20 / +1.64%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
2.64
|
5,800
|
|
2/22/2013
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
2.60
|
4,800
|
|
2/21/2013
|
0.00 / 0.00%
|
12.20
|
12.80
|
12.10
|
12.10
|
12.10
|
2.58
|
28,100
|
|
2/20/2013
|
-0.20 / -1.63%
|
12.30
|
12.60
|
12.10
|
12.10
|
12.10
|
2.58
|
10,900
|
|
2/19/2013
|
+0.60 / +5.13%
|
11.70
|
12.40
|
11.70
|
12.30
|
12.30
|
2.62
|
22,400
|
|
2/18/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.49
|
1,500
|
|
2/8/2013
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.20
|
11.70
|
11.70
|
2.49
|
11,500
|
|
2/7/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.49
|
3,100
|
|
2/6/2013
|
-0.50 / -4.10%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
2.49
|
7,400
|
|
2/5/2013
|
+0.40 / +3.39%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
2.60
|
1,800
|
|
|