Closing price on 4/6/2012
|
|
Open |
10.30 |
High |
10.50 |
Low |
10.30 |
Volume |
8,000 |
Split-adjusted Price |
1.71 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2012
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
1.71
|
8,000
|
|
4/5/2012
|
-0.10 / -0.97%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
1.69
|
15,800
|
|
4/4/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
1.71
|
2,300
|
|
4/3/2012
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
1.71
|
35,800
|
|
3/30/2012
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
1.61
|
13,570
|
|
3/29/2012
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
1.63
|
12,200
|
|
3/28/2012
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.69
|
200
|
|
3/27/2012
|
-0.40 / -3.88%
|
10.40
|
10.50
|
9.90
|
9.90
|
9.90
|
1.64
|
35,100
|
|
3/26/2012
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.70
|
10.30
|
10.30
|
1.71
|
38,700
|
|
3/23/2012
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
1.61
|
11,700
|
|
3/22/2012
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
1.59
|
1,400
|
|
3/21/2012
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
1.64
|
12,800
|
|
3/20/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
1.63
|
2,700
|
|
3/19/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
1.63
|
3,700
|
|
3/16/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
1.63
|
7,600
|
|
3/15/2012
|
+0.20 / +2.08%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.80
|
1.63
|
6,300
|
|
3/14/2012
|
-0.50 / -4.95%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
1.59
|
3,500
|
|
3/13/2012
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
1.68
|
6,500
|
|
3/12/2012
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
1.63
|
53,700
|
|
3/9/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
1.61
|
3,100
|
|
3/8/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.50
|
9.70
|
9.70
|
1.61
|
7,000
|
|
3/7/2012
|
-0.30 / -3.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
1.61
|
4,900
|
|
3/6/2012
|
-0.30 / -2.91%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.00
|
1.66
|
63,500
|
|
3/5/2012
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.70
|
10.30
|
10.30
|
1.71
|
93,300
|
|
3/2/2012
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
1.61
|
17,000
|
|
3/1/2012
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
1.59
|
47,400
|
|
2/29/2012
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
1.59
|
21,400
|
|
2/28/2012
|
+0.20 / +2.06%
|
9.60
|
10.00
|
9.30
|
9.90
|
9.90
|
1.64
|
38,000
|
|
2/27/2012
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
1.61
|
53,300
|
|
2/24/2012
|
+0.30 / +3.33%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
1.54
|
76,700
|
|
|