Closing price on 10/23/2008
|
|
Open |
17.40 |
High |
17.40 |
Low |
15.80 |
Volume |
800 |
Split-adjusted Price |
0.87 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2008
|
-1.70 / -9.71%
|
17.40
|
17.40
|
15.80
|
15.80
|
15.80
|
0.87
|
800
|
|
10/22/2008
|
+0.60 / +3.55%
|
16.70
|
17.70
|
15.80
|
17.50
|
17.50
|
0.97
|
900
|
|
10/21/2008
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.30
|
16.90
|
16.90
|
0.93
|
9,800
|
|
10/20/2008
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
0.88
|
1,300
|
|
10/17/2008
|
+0.30 / +2.00%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.30
|
0.84
|
7,500
|
|
10/16/2008
|
-0.90 / -5.66%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
0.83
|
600
|
|
10/15/2008
|
+1.00 / +6.71%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
0.88
|
10,800
|
|
10/14/2008
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0.82
|
500
|
|
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
|
|
|