Closing price on 6/6/2012
|
|
Open |
12.20 |
High |
12.20 |
Low |
12.20 |
Volume |
100 |
Split-adjusted Price |
2.16 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2012
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.16
|
100
|
|
6/5/2012
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.07
|
1,000
|
|
6/4/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.96
|
0
|
|
6/1/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.96
|
0
|
|
5/31/2012
|
-0.60 / -5.13%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.10
|
1.96
|
6,200
|
|
5/30/2012
|
+0.60 / +5.41%
|
11.70
|
11.80
|
11.30
|
11.70
|
11.70
|
2.07
|
29,600
|
|
5/29/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.96
|
0
|
|
5/28/2012
|
+0.30 / +2.78%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
1.96
|
3,300
|
|
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
|
|
|