|
Closing price on 4/2/2014
|
|
| Open |
10.00 |
| High |
10.90 |
| Low |
10.00 |
| Volume |
1,000 |
| Split-adjusted Price |
2.45 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.20 / -1.80%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.90
|
2.45
|
1,000
|
|
|
4/1/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.49
|
0
|
|
|
3/31/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.10
|
2.49
|
400
|
|
|
3/28/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.49
|
300
|
|
|
3/27/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.49
|
100
|
|
|
3/26/2014
|
+0.40 / +3.74%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
2.49
|
1,417
|
|
|
3/25/2014
|
-0.80 / -6.96%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
2.40
|
2,900
|
|
|
3/24/2014
|
+0.60 / +5.50%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
2.58
|
4,100
|
|
|
3/21/2014
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.45
|
5,600
|
|
|
3/20/2014
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.42
|
20,400
|
|
|
3/19/2014
|
-0.40 / -3.51%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.47
|
15,700
|
|
|
3/18/2014
|
+0.60 / +5.56%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
2.56
|
1,000
|
|
|
3/17/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
2.42
|
900
|
|
|
3/14/2014
|
-0.10 / -0.92%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.80
|
2.42
|
3,400
|
|
|
3/13/2014
|
+0.10 / +0.93%
|
11.60
|
11.60
|
10.30
|
10.90
|
10.90
|
2.45
|
700
|
|
|
3/12/2014
|
-0.10 / -0.92%
|
11.70
|
11.70
|
10.40
|
10.80
|
10.80
|
2.42
|
6,900
|
|
|
3/11/2014
|
-0.30 / -2.68%
|
12.10
|
12.10
|
10.40
|
10.90
|
10.90
|
2.45
|
3,426
|
|
|
3/10/2014
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.51
|
1,000
|
|
|
3/7/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.78
|
0
|
|
|
3/6/2014
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.78
|
100
|
|
|
3/5/2014
|
+0.70 / +6.25%
|
11.90
|
11.90
|
10.50
|
11.90
|
11.90
|
2.67
|
5,200
|
|
|
3/4/2014
|
+0.20 / +1.82%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.20
|
2.51
|
1,100
|
|
|
3/3/2014
|
+0.40 / +3.77%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.00
|
2.47
|
900
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
2.38
|
1,700
|
|
|
2/27/2014
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.38
|
200
|
|
|
2/26/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
2.31
|
300
|
|
|
2/25/2014
|
+0.20 / +1.98%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.30
|
2.31
|
3,900
|
|
|
2/24/2014
|
+0.20 / +2.02%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
2.27
|
200
|
|
|
2/21/2014
|
+0.40 / +4.21%
|
10.20
|
10.20
|
9.50
|
9.90
|
9.90
|
2.22
|
2,200
|
|
|
2/20/2014
|
-0.20 / -2.06%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
2.13
|
19,100
|
|
|