Closing price on 8/15/2012
|
|
Open |
10.50 |
High |
10.50 |
Low |
10.50 |
Volume |
5,000 |
Split-adjusted Price |
1.86 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2012
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.86
|
5,000
|
|
8/14/2012
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.87
|
4,600
|
|
8/13/2012
|
-0.40 / -3.51%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
1.95
|
5,400
|
|
8/10/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.02
|
0
|
|
8/9/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.02
|
1,800
|
|
8/8/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.02
|
0
|
|
8/7/2012
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.02
|
200
|
|
8/6/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.96
|
0
|
|
8/3/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.96
|
0
|
|
8/2/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.96
|
0
|
|
8/1/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.96
|
0
|
|
7/31/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.96
|
51,300
|
|
7/30/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.96
|
0
|
|
7/27/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.96
|
0
|
|
7/26/2012
|
-0.70 / -5.93%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
1.96
|
1,900
|
|
7/25/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.09
|
0
|
|
7/24/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.09
|
0
|
|
7/23/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.09
|
0
|
|
7/20/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.09
|
0
|
|
7/19/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.09
|
0
|
|
7/18/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.09
|
0
|
|
7/17/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.09
|
0
|
|
7/16/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.09
|
0
|
|
7/13/2012
|
+0.60 / +5.36%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.09
|
3,000
|
|
7/12/2012
|
-0.60 / -5.08%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.98
|
500
|
|
7/11/2012
|
+0.60 / +5.36%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
2.09
|
900
|
|
7/10/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.98
|
0
|
|
7/9/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.98
|
0
|
|
7/6/2012
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.98
|
1,500
|
|
7/5/2012
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.95
|
1,500
|
|
|