Closing price on 1/27/2011
|
|
Open |
40.90 |
High |
40.90 |
Low |
40.90 |
Volume |
100 |
Split-adjusted Price |
4.27 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2011
|
+2.10 / +5.41%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
4.27
|
100
|
|
1/26/2011
|
-0.20 / -0.51%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
4.05
|
200
|
|
1/25/2011
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.07
|
0
|
|
1/24/2011
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.07
|
0
|
|
1/21/2011
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.07
|
0
|
|
1/20/2011
|
+0.20 / +0.52%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.07
|
100
|
|
1/19/2011
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
4.05
|
0
|
|
1/18/2011
|
+0.50 / +1.31%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
4.05
|
100
|
|
1/17/2011
|
+0.80 / +2.13%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
4.00
|
100
|
|
1/14/2011
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
3.91
|
0
|
|
1/13/2011
|
+1.50 / +4.17%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
3.91
|
300
|
|
1/12/2011
|
-2.10 / -5.51%
|
39.30
|
39.30
|
36.00
|
36.00
|
36.00
|
3.76
|
900
|
|
1/11/2011
|
-0.40 / -1.04%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
3.98
|
0
|
|
1/10/2011
|
0.00 / 0.00%
|
37.20
|
38.60
|
37.00
|
38.50
|
38.50
|
4.02
|
2,500
|
|
1/7/2011
|
-0.40 / -1.03%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
4.02
|
700
|
|
1/6/2011
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
4.06
|
600
|
|
1/5/2011
|
+0.70 / +1.83%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
4.06
|
700
|
|
1/4/2011
|
-0.30 / -0.78%
|
39.00
|
39.00
|
38.20
|
38.20
|
38.20
|
3.99
|
1,700
|
|
12/31/2010
|
+1.00 / +2.67%
|
38.30
|
38.50
|
38.30
|
38.50
|
38.50
|
4.02
|
3,400
|
|
12/30/2010
|
-1.50 / -3.85%
|
39.00
|
39.00
|
37.50
|
37.50
|
37.50
|
3.91
|
4,200
|
|
12/29/2010
|
+0.20 / +0.52%
|
39.20
|
39.80
|
39.00
|
39.00
|
39.00
|
4.07
|
1,800
|
|
12/28/2010
|
+0.80 / +2.11%
|
38.50
|
39.50
|
38.50
|
38.80
|
38.80
|
4.05
|
7,900
|
|
12/27/2010
|
+0.20 / +0.53%
|
38.50
|
38.70
|
38.00
|
38.00
|
38.00
|
3.97
|
4,800
|
|
12/24/2010
|
-0.70 / -1.82%
|
38.40
|
38.40
|
37.80
|
37.80
|
37.80
|
3.95
|
2,500
|
|
12/23/2010
|
+0.30 / +0.79%
|
37.80
|
38.50
|
37.80
|
38.50
|
38.50
|
4.02
|
3,900
|
|
12/22/2010
|
+0.20 / +0.53%
|
38.00
|
38.20
|
37.80
|
38.20
|
38.20
|
3.99
|
2,700
|
|
12/21/2010
|
+0.20 / +0.53%
|
38.50
|
38.50
|
37.80
|
38.00
|
38.00
|
3.97
|
2,900
|
|
12/20/2010
|
-0.20 / -0.53%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
3.95
|
600
|
|
12/17/2010
|
+1.30 / +3.54%
|
36.90
|
38.50
|
36.90
|
38.00
|
38.00
|
3.97
|
23,500
|
|
12/16/2010
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.70
|
36.70
|
36.70
|
3.83
|
1,700
|
|
|