Closing price on 10/13/2008
|
|
Open |
14.00 |
High |
14.00 |
Low |
14.00 |
Volume |
500 |
Split-adjusted Price |
0.77 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2008
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.77
|
500
|
|
10/10/2008
|
-0.80 / -5.06%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
0.83
|
3,700
|
|
10/9/2008
|
+0.70 / +4.64%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.80
|
0.87
|
7,000
|
|
10/8/2008
|
-1.10 / -6.79%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
0.83
|
3,600
|
|
10/7/2008
|
-1.10 / -6.36%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0.89
|
2,000
|
|
10/6/2008
|
-1.30 / -6.99%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
0.95
|
8,800
|
|
10/3/2008
|
-0.10 / -0.53%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.60
|
1.03
|
3,100
|
|
10/2/2008
|
+1.00 / +5.65%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.70
|
1.03
|
2,600
|
|
10/1/2008
|
-1.30 / -6.84%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
0.98
|
7,300
|
|
9/30/2008
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.05
|
0
|
|
9/29/2008
|
-1.40 / -7.00%
|
20.10
|
20.10
|
18.60
|
18.60
|
18.60
|
1.03
|
2,900
|
|
9/26/2008
|
+0.90 / +4.71%
|
20.60
|
20.70
|
19.40
|
20.00
|
20.00
|
1.10
|
8,500
|
|
9/25/2008
|
+0.50 / +2.69%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
1.05
|
6,000
|
|
9/24/2008
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.03
|
4,000
|
|
9/23/2008
|
-1.30 / -6.37%
|
19.50
|
21.00
|
19.10
|
19.10
|
19.10
|
1.05
|
8,400
|
|
9/22/2008
|
+1.30 / +6.81%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.13
|
2,600
|
|
9/19/2008
|
+0.90 / +4.95%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
1.05
|
1,000
|
|
9/18/2008
|
-3.30 / -15.35%
|
17.60
|
18.20
|
17.60
|
18.20
|
18.20
|
1.00
|
3,600
|
|
9/17/2008
|
+0.80 / +3.86%
|
20.00
|
21.70
|
19.60
|
21.50
|
21.50
|
1.10
|
11,000
|
|
9/16/2008
|
-1.40 / -6.33%
|
22.10
|
23.50
|
20.70
|
20.70
|
20.70
|
1.06
|
26,200
|
|
9/15/2008
|
-1.60 / -6.75%
|
22.10
|
23.00
|
22.10
|
22.10
|
22.10
|
1.13
|
40,600
|
|
9/12/2008
|
-1.40 / -5.58%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.21
|
9,100
|
|
9/11/2008
|
-1.40 / -5.28%
|
27.80
|
27.80
|
25.10
|
25.10
|
25.10
|
1.28
|
13,800
|
|
9/10/2008
|
-2.00 / -7.02%
|
28.90
|
28.90
|
26.50
|
26.50
|
26.50
|
1.35
|
6,500
|
|
9/9/2008
|
+1.80 / +6.74%
|
28.50
|
28.50
|
27.00
|
28.50
|
28.50
|
1.46
|
44,400
|
|
9/8/2008
|
+1.70 / +6.80%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
1.36
|
6,100
|
|
9/5/2008
|
+1.50 / +6.38%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.28
|
27,200
|
|
9/4/2008
|
+1.50 / +6.82%
|
23.50
|
23.50
|
21.50
|
23.50
|
23.50
|
1.20
|
55,900
|
|
9/3/2008
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.12
|
11,300
|
|
8/29/2008
|
+0.10 / +0.47%
|
20.10
|
21.50
|
20.10
|
21.50
|
21.50
|
1.10
|
11,400
|
|
|