Closing price on 1/19/2009
|
|
Open |
12.70 |
High |
12.70 |
Low |
12.70 |
Volume |
600 |
Split-adjusted Price |
0.74 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2009
|
-0.80 / -5.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.74
|
600
|
|
1/16/2009
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.78
|
100
|
|
1/15/2009
|
-0.80 / -5.80%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
0.75
|
2,000
|
|
1/14/2009
|
+0.80 / +6.15%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.80
|
0.80
|
1,000
|
|
1/13/2009
|
-0.90 / -6.47%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
0.75
|
2,600
|
|
1/12/2009
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
0.81
|
400
|
|
1/9/2009
|
+0.60 / +4.51%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
0.81
|
1,100
|
|
1/8/2009
|
-0.90 / -6.34%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
0.77
|
2,100
|
|
1/7/2009
|
+0.40 / +2.90%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
0.82
|
1,500
|
|
1/6/2009
|
+0.70 / +5.34%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
0.80
|
1,200
|
|
1/5/2009
|
-0.20 / -1.50%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
0.76
|
1,000
|
|
1/2/2009
|
+0.80 / +6.40%
|
11.70
|
13.30
|
11.70
|
13.30
|
13.30
|
0.77
|
3,700
|
|
12/31/2008
|
-0.60 / -4.58%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
0.72
|
5,500
|
|
12/30/2008
|
-0.30 / -2.24%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
0.76
|
1,400
|
|
12/29/2008
|
+0.10 / +0.75%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.40
|
0.78
|
5,400
|
|
12/26/2008
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.30
|
0.77
|
2,400
|
|
12/25/2008
|
+0.50 / +3.85%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
0.78
|
1,400
|
|
12/24/2008
|
+1.20 / +10.17%
|
12.20
|
13.00
|
12.20
|
13.00
|
13.00
|
0.75
|
3,100
|
|
12/23/2008
|
-0.10 / -0.84%
|
11.90
|
12.70
|
11.80
|
11.80
|
11.80
|
0.68
|
1,500
|
|
12/22/2008
|
+0.70 / +6.25%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
0.69
|
5,000
|
|
12/19/2008
|
+0.40 / +3.70%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
0.65
|
3,200
|
|
12/18/2008
|
+0.70 / +6.93%
|
9.60
|
10.80
|
9.50
|
10.80
|
10.80
|
0.63
|
4,200
|
|
12/17/2008
|
-0.30 / -2.88%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
0.59
|
2,000
|
|
12/16/2008
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.60
|
300
|
|
12/15/2008
|
+0.10 / +0.92%
|
11.30
|
11.30
|
10.40
|
11.00
|
11.00
|
0.64
|
1,800
|
|
12/12/2008
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.30
|
10.90
|
10.90
|
0.63
|
400
|
|
12/11/2008
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.59
|
1,100
|
|
12/10/2008
|
-0.50 / -4.46%
|
9.90
|
11.20
|
9.80
|
10.70
|
10.70
|
0.59
|
1,300
|
|
12/9/2008
|
+0.40 / +3.70%
|
10.20
|
11.20
|
10.20
|
11.20
|
11.20
|
0.62
|
700
|
|
12/8/2008
|
-0.90 / -7.69%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
0.60
|
3,000
|
|
|