|
Closing price on 3/3/2016
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
24.00 |
| Volume |
1,400 |
| Split-adjusted Price |
6.04 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2016
|
+0.30 / +1.33%
|
23.50
|
23.50
|
22.90
|
22.90
|
23.32
|
5.74
|
1,200
|
|
|
2/1/2016
|
-1.20 / -5.04%
|
23.70
|
23.80
|
22.60
|
22.60
|
23.73
|
5.66
|
2,500
|
|
|
1/29/2016
|
+0.20 / +0.85%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.37
|
5.96
|
400
|
|
|
1/28/2016
|
+1.10 / +4.89%
|
22.60
|
23.60
|
22.60
|
23.60
|
23.10
|
5.91
|
1,200
|
|
|
1/27/2016
|
+0.20 / +0.90%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.30
|
5.64
|
4,400
|
|
|
1/26/2016
|
-0.10 / -0.45%
|
21.20
|
22.30
|
21.20
|
22.30
|
22.03
|
5.59
|
2,400
|
|
|
1/25/2016
|
-1.90 / -7.82%
|
24.00
|
24.00
|
21.90
|
22.40
|
21.98
|
5.61
|
4,300
|
|
|
1/22/2016
|
-2.70 / -10.00%
|
26.00
|
26.00
|
24.30
|
24.30
|
24.98
|
6.09
|
7,800
|
|
|
1/21/2016
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
28.00
|
6.76
|
1,200
|
|
|
1/20/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.02
|
300
|
|
|
1/19/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.02
|
0
|
|
|
1/18/2016
|
-0.10 / -0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.02
|
200
|
|
|
1/15/2016
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.20
|
7.04
|
3,100
|
|
|