|
Closing price on 9/29/2014
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
2,100 |
| Split-adjusted Price |
2.36 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2014
|
-0.20 / -1.94%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
2.36
|
2,100
|
|
|
9/26/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.41
|
0
|
|
|
9/25/2014
|
+0.30 / +3.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
2.41
|
2,100
|
|
|
9/24/2014
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.34
|
2,000
|
|
|
9/23/2014
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.43
|
500
|
|
|
9/22/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.27
|
0
|
|
|
9/19/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.27
|
0
|
|
|
9/18/2014
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.27
|
1,600
|
|
|
9/17/2014
|
-0.50 / -4.59%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
2.33
|
800
|
|
|
9/16/2014
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.45
|
100
|
|
|
9/15/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.31
|
75
|
|
|
9/12/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.31
|
0
|
|
|
9/11/2014
|
-0.60 / -5.50%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
2.31
|
1,700
|
|
|
9/10/2014
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.45
|
100
|
|
|
9/9/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.00
|
2.24
|
2,600
|
|
|
9/8/2014
|
-0.10 / -0.99%
|
10.90
|
10.90
|
9.70
|
10.00
|
10.00
|
2.24
|
3,900
|
|
|
9/5/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.27
|
0
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.27
|
0
|
|
|
9/3/2014
|
+0.10 / +1.00%
|
10.90
|
10.90
|
10.00
|
10.10
|
10.10
|
2.27
|
5,600
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.24
|
0
|
|
|
8/28/2014
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
2.24
|
19,000
|
|
|
8/27/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.24
|
0
|
|
|
8/26/2014
|
-0.10 / -0.99%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.24
|
6,500
|
|
|
8/25/2014
|
-0.80 / -7.34%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.27
|
1,400
|
|
|
8/22/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.45
|
0
|
|
|
8/21/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.45
|
0
|
|
|
8/20/2014
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.45
|
100
|
|
|
8/19/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.31
|
0
|
|
|
8/18/2014
|
-0.60 / -5.50%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
2.31
|
500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.45
|
0
|
|
|