Closing price on 5/16/2013
|
|
Open |
11.40 |
High |
11.70 |
Low |
11.40 |
Volume |
700 |
Split-adjusted Price |
2.49 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2013
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
2.49
|
700
|
|
5/15/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
2.45
|
10,100
|
|
5/14/2013
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
2.45
|
7,600
|
|
5/13/2013
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
2.47
|
1,500
|
|
5/10/2013
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
2.49
|
20,700
|
|
5/9/2013
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
2.51
|
16,200
|
|
5/8/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.53
|
3,900
|
|
5/7/2013
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.53
|
1,000
|
|
5/6/2013
|
-0.30 / -2.44%
|
12.10
|
12.20
|
11.60
|
12.00
|
12.00
|
2.56
|
8,100
|
|
5/3/2013
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.62
|
600
|
|
5/2/2013
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.62
|
200
|
|
4/26/2013
|
-0.20 / -1.67%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.80
|
2.51
|
9,900
|
|
4/25/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.56
|
2,700
|
|
4/24/2013
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
2.56
|
5,000
|
|
4/23/2013
|
-0.40 / -3.33%
|
12.00
|
12.60
|
11.60
|
11.60
|
11.60
|
2.47
|
18,400
|
|
4/22/2013
|
-0.90 / -6.98%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
2.56
|
16,600
|
|
4/18/2013
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.00
|
12.90
|
12.90
|
2.75
|
10,100
|
|
4/17/2013
|
+0.40 / +3.20%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
2.75
|
600
|
|
4/16/2013
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
2.66
|
12,100
|
|
4/15/2013
|
-0.40 / -3.17%
|
12.20
|
12.50
|
12.20
|
12.20
|
12.20
|
2.60
|
3,400
|
|
4/12/2013
|
-0.20 / -1.56%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
2.68
|
13,600
|
|
4/11/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.73
|
0
|
|
4/10/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.73
|
0
|
|
4/9/2013
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.80
|
2.73
|
1,100
|
|
4/8/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.75
|
0
|
|
4/5/2013
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.90
|
2.75
|
1,100
|
|
4/4/2013
|
-0.70 / -5.22%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
2.70
|
3,300
|
|
4/3/2013
|
+0.60 / +4.69%
|
12.20
|
13.40
|
12.20
|
13.40
|
13.40
|
2.85
|
1,400
|
|
4/2/2013
|
-0.60 / -4.48%
|
13.00
|
13.00
|
12.30
|
12.80
|
12.80
|
2.73
|
15,400
|
|
4/1/2013
|
+1.00 / +8.06%
|
12.30
|
13.40
|
12.30
|
13.40
|
13.40
|
2.85
|
2,700
|
|
|