Closing price on 1/22/2010
|
|
Open |
27.00 |
High |
28.40 |
Low |
26.60 |
Volume |
3,600 |
Split-adjusted Price |
1.70 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2010
|
+0.30 / +1.07%
|
27.00
|
28.40
|
26.60
|
28.40
|
28.40
|
1.70
|
3,600
|
|
1/21/2010
|
-2.10 / -6.95%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
1.69
|
3,600
|
|
1/20/2010
|
+1.90 / +6.71%
|
29.50
|
30.20
|
29.50
|
30.20
|
30.20
|
1.81
|
9,900
|
|
1/19/2010
|
+1.50 / +5.60%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.70
|
1,000
|
|
1/18/2010
|
-1.70 / -5.96%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.80
|
1.61
|
8,700
|
|
1/15/2010
|
-2.10 / -6.86%
|
29.40
|
29.50
|
28.50
|
28.50
|
28.50
|
1.71
|
6,800
|
|
1/14/2010
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.83
|
0
|
|
1/13/2010
|
-2.30 / -6.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.83
|
11,600
|
|
1/12/2010
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
1.97
|
0
|
|
1/11/2010
|
+1.70 / +5.45%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
1.97
|
100
|
|
1/8/2010
|
-0.80 / -2.50%
|
32.00
|
32.00
|
29.00
|
31.20
|
31.20
|
1.87
|
7,600
|
|
1/7/2010
|
+1.70 / +5.61%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
1.92
|
1,200
|
|
1/6/2010
|
+0.80 / +2.71%
|
31.00
|
32.30
|
30.30
|
30.30
|
30.30
|
1.82
|
5,700
|
|
1/5/2010
|
+0.60 / +2.08%
|
30.80
|
30.80
|
28.80
|
29.50
|
29.50
|
1.77
|
13,900
|
|
1/4/2010
|
+0.90 / +3.21%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.90
|
1.73
|
4,200
|
|
12/31/2009
|
0.00 / 0.00%
|
28.50
|
28.50
|
26.30
|
28.00
|
28.00
|
1.68
|
4,400
|
|
12/30/2009
|
-0.10 / -0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1.68
|
1,000
|
|
12/29/2009
|
+1.70 / +6.44%
|
28.00
|
28.20
|
28.00
|
28.10
|
28.10
|
1.69
|
5,500
|
|
12/28/2009
|
-2.60 / -8.97%
|
28.20
|
28.20
|
26.40
|
26.40
|
26.40
|
1.58
|
3,400
|
|
12/25/2009
|
+1.30 / +4.69%
|
29.40
|
29.40
|
26.00
|
29.00
|
29.00
|
1.74
|
700
|
|
12/24/2009
|
+0.20 / +0.73%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
1.66
|
100
|
|
12/23/2009
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.65
|
0
|
|
12/22/2009
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.65
|
100
|
|
12/21/2009
|
+1.90 / +7.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1.62
|
100
|
|
12/18/2009
|
+0.40 / +1.62%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.10
|
1.51
|
600
|
|
12/17/2009
|
-1.80 / -6.79%
|
28.00
|
28.00
|
24.70
|
24.70
|
24.70
|
1.48
|
900
|
|
12/16/2009
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
1.59
|
0
|
|
12/15/2009
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
1.59
|
100
|
|
12/14/2009
|
+1.30 / +5.16%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
1.59
|
100
|
|
12/11/2009
|
-1.80 / -6.67%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1.51
|
1,400
|
|
|