Closing price on 11/25/2008
|
|
Open |
13.00 |
High |
13.00 |
Low |
12.90 |
Volume |
2,600 |
Split-adjusted Price |
0.72 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2008
|
+1.30 / +11.11%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
0.72
|
2,600
|
|
11/24/2008
|
-0.60 / -4.88%
|
13.00
|
13.00
|
11.70
|
11.70
|
11.70
|
0.65
|
300
|
|
11/21/2008
|
-0.90 / -6.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.68
|
100
|
|
11/20/2008
|
-1.10 / -7.69%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0.73
|
3,100
|
|
11/19/2008
|
+0.30 / +2.14%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
0.79
|
1,100
|
|
11/18/2008
|
-0.70 / -4.76%
|
14.70
|
14.80
|
14.00
|
14.00
|
14.00
|
0.77
|
1,700
|
|
11/17/2008
|
+0.20 / +1.38%
|
14.80
|
14.80
|
13.80
|
14.70
|
14.70
|
0.81
|
3,500
|
|
11/14/2008
|
+0.50 / +3.57%
|
13.40
|
14.50
|
13.40
|
14.50
|
14.50
|
0.80
|
600
|
|
11/13/2008
|
-0.90 / -6.04%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
0.77
|
4,000
|
|
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
|
|
|