Closing price on 10/19/2010
|
|
Open |
47.00 |
High |
47.00 |
Low |
44.00 |
Volume |
13,900 |
Split-adjusted Price |
3.16 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2010
|
-4.00 / -8.33%
|
47.00
|
47.00
|
44.00
|
44.00
|
44.00
|
3.16
|
13,900
|
|
10/18/2010
|
-0.60 / -1.23%
|
49.50
|
49.50
|
46.20
|
48.00
|
48.00
|
3.45
|
36,300
|
|
10/15/2010
|
-1.40 / -2.80%
|
52.50
|
52.80
|
46.70
|
48.60
|
48.60
|
3.49
|
49,200
|
|
10/14/2010
|
+2.10 / +4.38%
|
50.00
|
50.00
|
48.10
|
50.00
|
50.00
|
3.59
|
63,400
|
|
10/13/2010
|
+2.40 / +5.27%
|
45.00
|
47.90
|
44.80
|
47.90
|
47.90
|
3.44
|
52,600
|
|
10/12/2010
|
+0.30 / +0.66%
|
44.50
|
45.50
|
44.00
|
45.50
|
45.50
|
3.27
|
50,100
|
|
10/11/2010
|
+1.20 / +2.73%
|
44.60
|
45.20
|
43.60
|
45.20
|
45.20
|
3.25
|
24,100
|
|
10/8/2010
|
+0.50 / +1.15%
|
44.50
|
45.50
|
43.50
|
44.00
|
44.00
|
3.16
|
27,000
|
|
10/7/2010
|
-0.20 / -0.46%
|
44.00
|
45.40
|
43.00
|
43.50
|
43.50
|
3.13
|
37,900
|
|
10/6/2010
|
+1.40 / +3.31%
|
41.80
|
44.00
|
41.80
|
43.70
|
43.70
|
3.14
|
32,500
|
|
10/5/2010
|
+0.80 / +1.93%
|
41.70
|
42.50
|
41.30
|
42.30
|
42.30
|
3.04
|
23,800
|
|
10/4/2010
|
-0.50 / -1.19%
|
41.00
|
42.20
|
41.00
|
41.50
|
41.50
|
2.98
|
25,500
|
|
10/1/2010
|
-0.50 / -1.18%
|
42.00
|
42.00
|
41.20
|
42.00
|
42.00
|
3.02
|
3,600
|
|
9/30/2010
|
+1.00 / +2.41%
|
41.20
|
42.50
|
41.20
|
42.50
|
42.50
|
3.05
|
8,400
|
|
9/29/2010
|
-0.70 / -1.66%
|
42.50
|
43.00
|
41.50
|
41.50
|
41.50
|
2.98
|
12,600
|
|
9/28/2010
|
+0.70 / +1.69%
|
41.60
|
43.00
|
41.60
|
42.20
|
42.20
|
3.03
|
30,200
|
|
9/27/2010
|
-0.50 / -1.19%
|
41.70
|
42.30
|
41.00
|
41.50
|
41.50
|
2.98
|
30,700
|
|
9/24/2010
|
+0.30 / +0.72%
|
41.00
|
42.80
|
41.00
|
42.00
|
42.00
|
3.02
|
14,100
|
|
9/23/2010
|
-0.30 / -0.71%
|
42.00
|
42.30
|
39.50
|
41.70
|
41.70
|
3.00
|
14,500
|
|
9/22/2010
|
+0.10 / +0.24%
|
43.40
|
43.40
|
41.20
|
42.00
|
42.00
|
3.02
|
6,100
|
|
9/21/2010
|
-1.80 / -4.12%
|
41.50
|
42.80
|
41.40
|
41.90
|
41.90
|
3.01
|
28,700
|
|
9/20/2010
|
+2.20 / +5.30%
|
41.80
|
43.90
|
41.50
|
43.70
|
43.70
|
3.14
|
22,800
|
|
9/17/2010
|
+1.50 / +3.75%
|
40.80
|
42.00
|
40.60
|
41.50
|
41.50
|
2.98
|
14,100
|
|
9/16/2010
|
+1.00 / +2.56%
|
39.00
|
40.40
|
39.00
|
40.00
|
40.00
|
2.87
|
16,300
|
|
9/15/2010
|
-1.70 / -4.18%
|
38.00
|
40.90
|
38.00
|
39.00
|
39.00
|
2.80
|
18,800
|
|
9/14/2010
|
+1.20 / +3.04%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
2.92
|
0
|
|
9/13/2010
|
+1.00 / +2.60%
|
41.00
|
41.00
|
39.50
|
39.50
|
39.50
|
2.84
|
500
|
|
9/10/2010
|
-2.00 / -4.94%
|
41.20
|
41.50
|
38.50
|
38.50
|
38.50
|
2.77
|
5,500
|
|
9/9/2010
|
+1.20 / +3.05%
|
41.10
|
41.50
|
40.50
|
40.50
|
40.50
|
2.91
|
10,600
|
|
9/8/2010
|
-2.70 / -6.43%
|
41.80
|
41.90
|
39.30
|
39.30
|
39.30
|
2.82
|
12,000
|
|
|