Closing price on 5/3/2012
|
|
Open |
13.00 |
High |
13.60 |
Low |
13.00 |
Volume |
4,900 |
Split-adjusted Price |
2.30 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/11/2012
|
+0.60 / +5.66%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
1.86
|
7,000
|
|
4/10/2012
|
-0.40 / -3.64%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.60
|
1.76
|
5,900
|
|
4/9/2012
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
1.83
|
15,200
|
|
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
|
|
|