Closing price on 11/20/2009
|
|
Open |
33.20 |
High |
33.20 |
Low |
33.20 |
Volume |
3,500 |
Split-adjusted Price |
1.99 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2009
|
-0.70 / -2.06%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
1.99
|
3,500
|
|
11/19/2009
|
+0.10 / +0.30%
|
31.50
|
34.00
|
31.50
|
33.90
|
33.90
|
2.03
|
1,400
|
|
11/18/2009
|
-0.10 / -0.29%
|
32.00
|
33.80
|
32.00
|
33.80
|
33.80
|
2.03
|
2,500
|
|
11/17/2009
|
+2.10 / +6.60%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
2.03
|
100
|
|
11/16/2009
|
-2.10 / -6.19%
|
33.00
|
33.00
|
31.80
|
31.80
|
31.80
|
1.91
|
1,700
|
|
11/13/2009
|
-0.10 / -0.29%
|
33.80
|
33.90
|
32.20
|
33.90
|
33.90
|
2.03
|
6,000
|
|
11/12/2009
|
+1.30 / +3.98%
|
34.00
|
34.10
|
34.00
|
34.00
|
34.00
|
2.04
|
5,600
|
|
11/11/2009
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.50
|
32.70
|
32.70
|
1.96
|
6,500
|
|
11/10/2009
|
-0.60 / -1.80%
|
33.00
|
33.00
|
30.60
|
32.70
|
32.70
|
1.96
|
6,500
|
|
11/9/2009
|
+0.80 / +2.46%
|
33.50
|
33.50
|
31.80
|
33.30
|
33.30
|
2.00
|
500
|
|
11/6/2009
|
+0.70 / +2.20%
|
34.00
|
34.00
|
32.50
|
32.50
|
32.50
|
1.95
|
9,700
|
|
11/5/2009
|
+1.80 / +6.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
1.91
|
400
|
|
11/4/2009
|
-1.60 / -5.06%
|
30.00
|
30.00
|
29.50
|
30.00
|
30.00
|
1.80
|
9,900
|
|
11/3/2009
|
-2.10 / -6.23%
|
31.80
|
31.80
|
31.60
|
31.60
|
31.60
|
1.89
|
17,800
|
|
11/2/2009
|
-2.80 / -7.67%
|
34.00
|
34.00
|
33.70
|
33.70
|
33.70
|
2.02
|
10,300
|
|
10/30/2009
|
+1.40 / +3.99%
|
37.00
|
37.00
|
35.50
|
36.50
|
36.50
|
2.19
|
10,100
|
|
10/29/2009
|
-2.80 / -7.39%
|
36.00
|
37.00
|
34.60
|
35.10
|
35.10
|
2.10
|
9,200
|
|
10/28/2009
|
-0.90 / -2.32%
|
38.50
|
38.50
|
36.50
|
37.90
|
37.90
|
2.27
|
9,000
|
|
10/27/2009
|
+0.80 / +2.11%
|
38.30
|
41.00
|
35.80
|
38.80
|
38.80
|
2.33
|
13,700
|
|
10/26/2009
|
-0.40 / -1.04%
|
37.90
|
38.70
|
37.90
|
38.00
|
38.00
|
2.28
|
13,200
|
|
10/23/2009
|
+0.50 / +1.32%
|
40.50
|
40.50
|
36.00
|
38.40
|
38.40
|
2.30
|
38,800
|
|
10/22/2009
|
+2.40 / +6.76%
|
37.90
|
37.90
|
36.20
|
37.90
|
37.90
|
2.27
|
51,100
|
|
10/21/2009
|
+2.30 / +6.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
2.13
|
19,300
|
|
10/20/2009
|
+2.50 / +8.14%
|
33.00
|
33.20
|
33.00
|
33.20
|
33.20
|
1.99
|
5,300
|
|
10/19/2009
|
-2.00 / -6.12%
|
32.80
|
32.80
|
30.70
|
30.70
|
30.70
|
1.84
|
11,200
|
|
10/16/2009
|
-2.10 / -6.03%
|
32.70
|
34.90
|
32.70
|
32.70
|
32.70
|
1.96
|
18,200
|
|
10/15/2009
|
+1.10 / +3.26%
|
34.10
|
36.00
|
32.00
|
34.80
|
34.80
|
2.09
|
28,700
|
|
10/14/2009
|
+1.20 / +3.69%
|
34.70
|
34.70
|
31.50
|
33.70
|
33.70
|
2.02
|
37,000
|
|
10/13/2009
|
+2.10 / +6.91%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.95
|
18,200
|
|
10/12/2009
|
+1.90 / +6.67%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
1.82
|
15,500
|
|
|