Closing price on 1/28/2008
|
|
Open |
46.00 |
High |
46.00 |
Low |
42.80 |
Volume |
600 |
Split-adjusted Price |
2.10 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2008
|
+2.80 / +7.00%
|
46.00
|
46.00
|
42.80
|
42.80
|
42.80
|
2.10
|
600
|
|
1/25/2008
|
+1.50 / +3.90%
|
43.10
|
43.10
|
40.00
|
40.00
|
40.00
|
1.97
|
1,100
|
|
1/24/2008
|
-3.70 / -8.77%
|
40.00
|
40.00
|
38.50
|
38.50
|
38.50
|
1.89
|
200
|
|
1/23/2008
|
-4.80 / -10.21%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
2.08
|
100
|
|
1/22/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.31
|
0
|
|
1/21/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.31
|
0
|
|
1/18/2008
|
0.00 / 0.00%
|
45.80
|
49.50
|
45.80
|
47.00
|
47.00
|
2.31
|
6,000
|
|
1/17/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.31
|
0
|
|
1/16/2008
|
+2.00 / +4.44%
|
45.00
|
47.00
|
45.00
|
47.00
|
47.00
|
2.31
|
8,300
|
|
1/15/2008
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
2.21
|
0
|
|
1/14/2008
|
+4.00 / +9.76%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
2.21
|
100
|
|
1/11/2008
|
-4.00 / -8.89%
|
41.77
|
47.00
|
41.00
|
41.00
|
41.00
|
2.02
|
2,100
|
|
1/10/2008
|
+0.50 / +1.12%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
2.21
|
500
|
|
1/9/2008
|
-0.50 / -1.11%
|
44.50
|
50.00
|
44.50
|
44.50
|
44.50
|
2.19
|
1,400
|
|
1/8/2008
|
0.00 / 0.00%
|
45.00
|
49.00
|
45.00
|
45.00
|
45.00
|
2.21
|
400
|
|
1/7/2008
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
2.21
|
0
|
|
1/4/2008
|
-5.00 / -10.00%
|
48.88
|
55.00
|
45.00
|
45.00
|
45.00
|
2.21
|
3,100
|
|
1/3/2008
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.46
|
100
|
|
1/2/2008
|
-3.00 / -5.66%
|
50.00
|
50.10
|
50.00
|
50.00
|
50.00
|
2.46
|
1,000
|
|
12/28/2007
|
-1.00 / -1.85%
|
53.00
|
58.00
|
53.00
|
53.00
|
53.00
|
2.61
|
3,300
|
|
12/27/2007
|
-3.00 / -5.26%
|
53.00
|
59.00
|
53.00
|
54.00
|
54.00
|
2.66
|
5,700
|
|
12/26/2007
|
-2.00 / -3.39%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
2.80
|
100
|
|
12/25/2007
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
2.90
|
100
|
|
12/24/2007
|
+59.00 / +0.00%
|
55.00
|
59.00
|
55.00
|
59.00
|
59.00
|
2.90
|
11,200
|
|
|