|
Closing price on 4/8/2015
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.00 |
| Volume |
25,400 |
| Split-adjusted Price |
3.62 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.09
|
3.62
|
25,400
|
|
|
4/7/2015
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
3.62
|
635
|
|
|
4/6/2015
|
+0.20 / +1.32%
|
15.50
|
15.90
|
15.10
|
15.30
|
15.16
|
3.58
|
6,188
|
|
|
4/3/2015
|
-0.50 / -3.21%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.20
|
3.53
|
8,600
|
|
|
4/2/2015
|
+0.50 / +3.31%
|
14.80
|
15.60
|
14.80
|
15.60
|
14.92
|
3.65
|
22,000
|
|
|
4/1/2015
|
+0.10 / +0.67%
|
15.80
|
15.80
|
14.60
|
15.10
|
14.70
|
3.53
|
9,400
|
|
|
3/31/2015
|
+1.00 / +7.14%
|
14.20
|
15.20
|
14.00
|
15.00
|
14.87
|
3.51
|
32,300
|
|
|
3/30/2015
|
+0.20 / +1.45%
|
14.10
|
14.10
|
13.70
|
14.00
|
13.78
|
3.27
|
2,600
|
|
|
3/27/2015
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
14.10
|
3.22
|
2,500
|
|
|
3/26/2015
|
-0.20 / -1.40%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.81
|
3.29
|
4,800
|
|
|
3/25/2015
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.80
|
14.30
|
13.80
|
3.34
|
13,700
|
|
|
3/24/2015
|
-0.60 / -4.17%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.51
|
3.22
|
7,400
|
|
|
3/23/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.36
|
0
|
|
|
3/20/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.36
|
0
|
|
|
3/19/2015
|
+0.10 / +0.70%
|
14.60
|
14.60
|
13.70
|
14.40
|
14.40
|
3.36
|
5,300
|
|
|
3/18/2015
|
+0.20 / +1.42%
|
14.20
|
14.30
|
13.60
|
14.30
|
14.30
|
3.34
|
3,600
|
|
|
3/17/2015
|
+0.40 / +2.92%
|
14.10
|
14.10
|
13.60
|
14.10
|
14.10
|
3.29
|
2,100
|
|
|
3/16/2015
|
-0.40 / -2.84%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
3.20
|
6,800
|
|
|
3/13/2015
|
-0.80 / -5.37%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
3.29
|
2,300
|
|
|
3/12/2015
|
+0.60 / +4.20%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.48
|
117
|
|
|
3/11/2015
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
3.34
|
7,300
|
|
|
3/10/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.36
|
0
|
|
|
3/9/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.36
|
0
|
|
|
3/6/2015
|
+0.40 / +2.86%
|
14.00
|
15.40
|
14.00
|
14.40
|
14.40
|
3.36
|
27,200
|
|
|
3/5/2015
|
+0.30 / +2.19%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
3.27
|
15,600
|
|
|
3/4/2015
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
3.20
|
16,519
|
|
|
3/3/2015
|
-0.20 / -1.45%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
3.18
|
4,700
|
|
|
3/2/2015
|
+0.30 / +2.22%
|
13.30
|
14.00
|
13.30
|
13.80
|
13.80
|
3.22
|
24,100
|
|
|
2/27/2015
|
-0.40 / -2.88%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
3.15
|
4,300
|
|
|
2/26/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.25
|
0
|
|
|