|
Closing price on 8/18/2015
|
|
| Open |
22.80 |
| High |
25.20 |
| Low |
22.80 |
| Volume |
8,100 |
| Split-adjusted Price |
5.61 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
+1.00 / +4.35%
|
22.80
|
25.20
|
22.80
|
24.00
|
23.06
|
5.61
|
8,100
|
|
|
8/17/2015
|
0.00 / 0.00%
|
23.20
|
23.30
|
22.80
|
23.00
|
22.99
|
5.37
|
49,200
|
|
|
8/14/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.37
|
0
|
|
|
8/13/2015
|
-0.20 / -0.86%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.15
|
5.37
|
500
|
|
|
8/12/2015
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.20
|
22.89
|
5.42
|
1,513
|
|
|
8/11/2015
|
-0.40 / -1.69%
|
23.50
|
23.60
|
23.20
|
23.20
|
23.60
|
5.42
|
6,700
|
|
|
8/10/2015
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.10
|
23.60
|
23.40
|
5.51
|
19,300
|
|
|
8/7/2015
|
+0.50 / +2.18%
|
22.70
|
23.40
|
22.70
|
23.40
|
22.88
|
5.47
|
6,400
|
|
|
8/6/2015
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.70
|
5.35
|
600
|
|
|
8/5/2015
|
+0.50 / +2.25%
|
22.70
|
22.70
|
22.30
|
22.70
|
22.32
|
5.30
|
12,100
|
|
|
8/4/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
5.19
|
7,100
|
|
|
8/3/2015
|
-0.50 / -2.20%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.14
|
5.19
|
2,800
|
|
|
7/31/2015
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.30
|
190
|
|
|
7/30/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.47
|
5.26
|
2,300
|
|
|
7/29/2015
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.42
|
5.26
|
2,000
|
|
|
7/28/2015
|
-0.40 / -1.75%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.30
|
5.26
|
600
|
|
|
7/27/2015
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.00
|
22.90
|
22.37
|
5.35
|
7,600
|
|
|
7/24/2015
|
-1.00 / -4.26%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.90
|
5.26
|
2,200
|
|
|
7/23/2015
|
+1.00 / +4.44%
|
24.50
|
24.50
|
22.60
|
23.50
|
22.96
|
5.49
|
19,900
|
|
|
7/22/2015
|
+2.00 / +9.76%
|
21.00
|
22.50
|
21.00
|
22.50
|
22.40
|
5.26
|
37,300
|
|
|
7/21/2015
|
+0.80 / +4.06%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.14
|
4.79
|
8,800
|
|
|
7/20/2015
|
+0.50 / +2.60%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.49
|
4.60
|
6,800
|
|
|
7/17/2015
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.49
|
500
|
|
|
7/16/2015
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.21
|
4.56
|
1,300
|
|
|
7/15/2015
|
-0.10 / -0.51%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.30
|
4.56
|
2,800
|
|
|
7/14/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.41
|
4.58
|
2,000
|
|
|
7/13/2015
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.43
|
4.56
|
300
|
|
|
7/10/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.37
|
4.51
|
3,500
|
|
|
7/9/2015
|
-0.20 / -1.03%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.09
|
4.51
|
9,600
|
|
|
7/8/2015
|
+0.70 / +3.72%
|
19.90
|
19.90
|
18.80
|
19.50
|
19.49
|
4.56
|
5,700
|
|
|