Closing price on 11/12/2008
|
|
Open |
14.80 |
High |
14.90 |
Low |
14.00 |
Volume |
3,400 |
Split-adjusted Price |
0.82 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2008
|
+1.20 / +8.76%
|
14.80
|
14.90
|
14.00
|
14.90
|
14.90
|
0.82
|
3,400
|
|
11/11/2008
|
-1.00 / -6.80%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.70
|
0.76
|
4,700
|
|
11/10/2008
|
-0.80 / -5.16%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0.81
|
2,700
|
|
11/7/2008
|
-0.80 / -4.91%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
0.86
|
3,000
|
|
11/6/2008
|
-1.30 / -7.39%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.30
|
0.90
|
1,900
|
|
11/5/2008
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.60
|
0.97
|
12,400
|
|
11/4/2008
|
+0.30 / +1.85%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.50
|
0.91
|
4,800
|
|
11/3/2008
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
0.89
|
2,200
|
|
10/31/2008
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.30
|
0.90
|
12,600
|
|
10/30/2008
|
+0.10 / +0.63%
|
15.50
|
16.00
|
14.90
|
16.00
|
16.00
|
0.88
|
2,000
|
|
10/29/2008
|
+1.00 / +6.71%
|
15.90
|
15.90
|
14.50
|
15.90
|
15.90
|
0.88
|
10,300
|
|
10/28/2008
|
+0.60 / +4.20%
|
13.40
|
15.30
|
13.30
|
14.90
|
14.90
|
0.82
|
3,800
|
|
10/27/2008
|
-1.00 / -6.54%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.79
|
2,100
|
|
10/24/2008
|
-0.50 / -3.16%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
0.84
|
2,500
|
|
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
|
|
|