|
Closing price on 9/10/2015
|
|
| Open |
24.30 |
| High |
24.60 |
| Low |
24.10 |
| Volume |
7,800 |
| Split-adjusted Price |
5.75 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.10
|
24.60
|
24.21
|
5.75
|
7,800
|
|
|
9/9/2015
|
+0.40 / +1.65%
|
24.20
|
24.90
|
24.10
|
24.60
|
24.23
|
5.75
|
11,750
|
|
|
9/8/2015
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.20
|
24.11
|
5.65
|
26,200
|
|
|
9/7/2015
|
-0.20 / -0.82%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.08
|
5.65
|
15,400
|
|
|
9/4/2015
|
+0.80 / +3.39%
|
23.80
|
24.40
|
23.80
|
24.40
|
23.97
|
5.70
|
4,200
|
|
|
9/3/2015
|
+0.10 / +0.43%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.52
|
5.51
|
18,500
|
|
|
9/1/2015
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.44
|
5.49
|
2,900
|
|
|
8/31/2015
|
+0.30 / +1.30%
|
22.90
|
23.40
|
22.90
|
23.30
|
23.07
|
5.44
|
19,114
|
|
|
8/28/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.94
|
5.37
|
21,400
|
|
|
8/27/2015
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.90
|
23.00
|
22.91
|
5.37
|
4,400
|
|
|
8/26/2015
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.67
|
5.35
|
21,300
|
|
|
8/25/2015
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.60
|
22.90
|
22.96
|
5.35
|
14,200
|
|
|
8/24/2015
|
-1.10 / -4.56%
|
23.80
|
23.90
|
22.60
|
23.00
|
23.20
|
5.37
|
47,000
|
|
|
8/21/2015
|
-0.30 / -1.23%
|
24.00
|
24.10
|
23.60
|
24.10
|
23.71
|
5.63
|
3,453
|
|
|
8/20/2015
|
+0.20 / +0.83%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.32
|
5.70
|
1,000
|
|
|
8/19/2015
|
+0.20 / +0.83%
|
24.90
|
24.90
|
23.60
|
24.20
|
23.62
|
5.65
|
10,700
|
|
|
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
|
|
|