Closing price on 12/19/2008
|
|
Open |
11.00 |
High |
11.20 |
Low |
11.00 |
Volume |
3,200 |
Split-adjusted Price |
0.65 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2008
|
+0.40 / +3.70%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
0.65
|
3,200
|
|
12/18/2008
|
+0.70 / +6.93%
|
9.60
|
10.80
|
9.50
|
10.80
|
10.80
|
0.63
|
4,200
|
|
12/17/2008
|
-0.30 / -2.88%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
0.59
|
2,000
|
|
12/16/2008
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.60
|
300
|
|
12/15/2008
|
+0.10 / +0.92%
|
11.30
|
11.30
|
10.40
|
11.00
|
11.00
|
0.64
|
1,800
|
|
12/12/2008
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.30
|
10.90
|
10.90
|
0.63
|
400
|
|
12/11/2008
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.59
|
1,100
|
|
12/10/2008
|
-0.50 / -4.46%
|
9.90
|
11.20
|
9.80
|
10.70
|
10.70
|
0.59
|
1,300
|
|
12/9/2008
|
+0.40 / +3.70%
|
10.20
|
11.20
|
10.20
|
11.20
|
11.20
|
0.62
|
700
|
|
12/8/2008
|
-0.90 / -7.69%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
0.60
|
3,000
|
|
12/5/2008
|
-0.50 / -4.10%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
0.65
|
4,300
|
|
12/4/2008
|
-0.40 / -3.17%
|
11.90
|
12.60
|
11.90
|
12.20
|
12.20
|
0.67
|
1,000
|
|
12/3/2008
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.70
|
100
|
|
12/2/2008
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0.65
|
700
|
|
12/1/2008
|
-0.40 / -3.17%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
0.67
|
1,000
|
|
11/28/2008
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.70
|
4,100
|
|
11/27/2008
|
-0.70 / -5.60%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
0.65
|
2,800
|
|
11/26/2008
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.69
|
100
|
|
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
|
|
|