Closing price on 5/25/2012
|
|
Open |
10.70 |
High |
10.80 |
Low |
10.70 |
Volume |
2,800 |
Split-adjusted Price |
1.91 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2012
|
+0.70 / +6.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
1.91
|
2,800
|
|
5/24/2012
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.10
|
1.79
|
3,000
|
|
5/23/2012
|
-0.50 / -4.46%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
1.89
|
5,700
|
|
5/22/2012
|
-0.70 / -5.88%
|
11.20
|
12.00
|
11.20
|
11.20
|
11.20
|
1.98
|
1,300
|
|
5/21/2012
|
+0.70 / +6.25%
|
10.60
|
11.90
|
10.60
|
11.90
|
11.90
|
2.10
|
5,700
|
|
5/18/2012
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.98
|
1,500
|
|
5/17/2012
|
-0.90 / -6.98%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
2.12
|
8,600
|
|
5/16/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.28
|
0
|
|
5/15/2012
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.28
|
2,000
|
|
5/14/2012
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.14
|
200
|
|
5/11/2012
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.60
|
13.00
|
13.00
|
2.30
|
1,900
|
|
5/10/2012
|
-0.90 / -6.57%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
2.26
|
20,000
|
|
5/9/2012
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.42
|
1,100
|
|
5/8/2012
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
2.41
|
5,437
|
|
5/7/2012
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
2.39
|
400
|
|
5/4/2012
|
+0.20 / +1.54%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.20
|
2.33
|
9,000
|
|
5/3/2012
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.00
|
13.00
|
2.30
|
4,900
|
|
5/2/2012
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
2.30
|
13,400
|
|
4/27/2012
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.16
|
500
|
|
4/26/2012
|
-0.40 / -3.03%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.12
|
500
|
|
4/25/2012
|
+0.80 / +6.45%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
2.19
|
5,700
|
|
4/24/2012
|
-0.60 / -4.62%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.40
|
2.06
|
2,700
|
|
4/23/2012
|
-0.70 / -5.11%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
2.16
|
600
|
|
4/20/2012
|
+0.70 / +5.38%
|
12.40
|
13.70
|
12.40
|
13.70
|
13.70
|
2.27
|
1,300
|
|
4/19/2012
|
-0.10 / -0.76%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
2.16
|
9,200
|
|
4/18/2012
|
+0.80 / +6.50%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
2.17
|
17,800
|
|
4/17/2012
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
2.04
|
8,300
|
|
4/16/2012
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
2.07
|
7,200
|
|
4/13/2012
|
+0.70 / +6.36%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
1.94
|
5,600
|
|
4/12/2012
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.83
|
600
|
|
|