|
Closing price on 8/2/2016
|
|
| Open |
36.20 |
| High |
37.00 |
| Low |
36.10 |
| Volume |
1,100 |
| Split-adjusted Price |
9.27 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2016
|
0.00 / 0.00%
|
36.20
|
37.00
|
36.10
|
37.00
|
36.31
|
9.27
|
1,100
|
|
|
8/1/2016
|
-0.10 / -0.27%
|
37.40
|
37.40
|
36.10
|
37.00
|
36.48
|
9.27
|
3,220
|
|
|
7/29/2016
|
0.00 / 0.00%
|
37.20
|
37.50
|
37.00
|
37.10
|
37.15
|
9.30
|
3,100
|
|
|
7/28/2016
|
+0.40 / +1.09%
|
36.70
|
37.10
|
36.20
|
37.10
|
36.77
|
9.30
|
22,000
|
|
|
7/27/2016
|
+1.00 / +2.80%
|
35.90
|
36.70
|
35.70
|
36.70
|
36.46
|
9.19
|
17,800
|
|
|
7/26/2016
|
+0.30 / +0.85%
|
36.00
|
36.20
|
35.20
|
35.70
|
35.64
|
8.94
|
13,700
|
|
|
7/25/2016
|
-0.10 / -0.28%
|
35.50
|
35.60
|
35.00
|
35.40
|
35.22
|
8.87
|
20,500
|
|
|
7/22/2016
|
-0.50 / -1.39%
|
35.00
|
36.00
|
35.00
|
35.50
|
36.00
|
8.89
|
15,800
|
|
|
7/21/2016
|
+0.30 / +0.84%
|
35.00
|
36.00
|
34.70
|
36.00
|
35.03
|
9.02
|
6,600
|
|
|
7/20/2016
|
+0.80 / +2.29%
|
34.00
|
35.70
|
34.00
|
35.70
|
34.89
|
8.94
|
15,330
|
|
|
7/19/2016
|
+2.70 / +8.39%
|
32.70
|
35.20
|
32.50
|
34.90
|
33.91
|
8.74
|
29,300
|
|
|
7/18/2016
|
-1.50 / -4.45%
|
33.50
|
33.50
|
32.00
|
32.20
|
32.81
|
8.07
|
11,800
|
|
|
7/15/2016
|
-0.30 / -0.88%
|
33.20
|
33.70
|
32.10
|
33.70
|
32.52
|
8.44
|
5,600
|
|
|
7/14/2016
|
-0.20 / -0.58%
|
34.90
|
34.90
|
33.90
|
34.00
|
34.26
|
8.52
|
7,100
|
|
|
7/13/2016
|
+0.30 / +0.88%
|
34.30
|
35.00
|
34.20
|
34.20
|
34.90
|
8.57
|
12,700
|
|
|
7/12/2016
|
+0.70 / +2.11%
|
33.20
|
33.90
|
33.00
|
33.90
|
33.30
|
8.49
|
15,600
|
|
|
7/11/2016
|
-2.00 / -5.68%
|
34.80
|
35.20
|
33.20
|
33.20
|
34.22
|
8.32
|
16,000
|
|
|
7/8/2016
|
+0.10 / +0.28%
|
35.10
|
35.40
|
34.80
|
35.20
|
35.05
|
8.82
|
4,900
|
|
|
7/7/2016
|
-0.40 / -1.13%
|
35.00
|
35.70
|
35.00
|
35.10
|
35.11
|
8.79
|
14,200
|
|
|
7/6/2016
|
+0.20 / +0.57%
|
35.00
|
35.50
|
34.50
|
35.50
|
34.84
|
8.89
|
18,900
|
|
|
7/5/2016
|
+0.40 / +1.15%
|
35.40
|
36.60
|
35.20
|
35.30
|
35.89
|
8.84
|
23,800
|
|
|
7/4/2016
|
+2.30 / +7.06%
|
33.00
|
35.00
|
33.00
|
34.90
|
33.75
|
8.74
|
22,300
|
|
|
7/1/2016
|
+0.60 / +1.88%
|
32.00
|
33.00
|
32.00
|
32.60
|
32.27
|
8.17
|
13,500
|
|
|
6/30/2016
|
+0.60 / +1.91%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.68
|
8.02
|
37,320
|
|
|
6/29/2016
|
+1.20 / +3.97%
|
30.30
|
31.50
|
30.30
|
31.40
|
30.92
|
7.87
|
34,600
|
|
|
6/28/2016
|
0.00 / 0.00%
|
30.00
|
30.40
|
30.00
|
30.20
|
30.23
|
7.57
|
37,600
|
|
|
6/27/2016
|
+0.30 / +1.00%
|
29.60
|
30.50
|
29.60
|
30.20
|
29.97
|
7.57
|
28,400
|
|
|
6/24/2016
|
-1.20 / -3.86%
|
30.20
|
31.00
|
29.10
|
29.90
|
29.71
|
7.49
|
8,600
|
|
|
6/23/2016
|
-0.20 / -0.64%
|
30.00
|
31.90
|
30.00
|
31.10
|
31.47
|
7.79
|
33,100
|
|
|
6/22/2016
|
+2.80 / +9.82%
|
28.70
|
31.30
|
28.70
|
31.30
|
30.00
|
7.84
|
45,700
|
|
|