Closing price on 9/6/2012
|
|
Open |
9.80 |
High |
9.80 |
Low |
9.80 |
Volume |
500 |
Split-adjusted Price |
1.73 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.73
|
500
|
|
9/5/2012
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.73
|
500
|
|
9/4/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.77
|
0
|
|
8/31/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.77
|
0
|
|
8/30/2012
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
1.77
|
1,913
|
|
8/29/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.72
|
5,800
|
|
8/28/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.72
|
6,000
|
|
8/27/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.72
|
25,700
|
|
8/24/2012
|
+0.30 / +3.19%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
1.72
|
1,000
|
|
8/23/2012
|
-0.70 / -6.93%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.66
|
2,100
|
|
8/22/2012
|
-0.70 / -6.48%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
1.79
|
700
|
|
8/21/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.91
|
0
|
|
8/20/2012
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
1.91
|
8,700
|
|
8/17/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.86
|
2,500
|
|
8/16/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.86
|
0
|
|
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
|
|
|