|
Closing price on 5/5/2015
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
5,700 |
| Split-adjusted Price |
4.04 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.18
|
4.04
|
5,700
|
|
|
5/4/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.27
|
4.02
|
9,100
|
|
|
4/27/2015
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.20
|
4.04
|
20,100
|
|
|
4/24/2015
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.19
|
4.02
|
6,800
|
|
|
4/23/2015
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.27
|
4.04
|
13,500
|
|
|
4/22/2015
|
+0.60 / +3.61%
|
16.70
|
17.20
|
16.60
|
17.20
|
16.74
|
4.02
|
14,100
|
|
|
4/21/2015
|
+0.30 / +1.84%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.47
|
3.88
|
7,700
|
|
|
4/20/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
0
|
|
|
4/17/2015
|
+0.70 / +4.49%
|
15.80
|
16.30
|
15.80
|
16.30
|
15.80
|
3.81
|
500
|
|
|
4/16/2015
|
-0.80 / -4.88%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.80
|
3.65
|
2,500
|
|
|
4/15/2015
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.83
|
200
|
|
|
4/14/2015
|
+0.10 / +0.60%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.17
|
3.90
|
1,300
|
|
|
4/13/2015
|
+0.80 / +5.06%
|
16.00
|
16.90
|
15.80
|
16.60
|
16.54
|
3.88
|
12,900
|
|
|
4/10/2015
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.59
|
3.69
|
4,300
|
|
|
4/9/2015
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.44
|
3.65
|
1,500
|
|
|
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
|
|
|