Closing price on 12/29/2010
|
|
Open |
39.20 |
High |
39.80 |
Low |
39.00 |
Volume |
1,800 |
Split-adjusted Price |
4.07 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2010
|
+0.20 / +0.52%
|
39.20
|
39.80
|
39.00
|
39.00
|
39.00
|
4.07
|
1,800
|
|
12/28/2010
|
+0.80 / +2.11%
|
38.50
|
39.50
|
38.50
|
38.80
|
38.80
|
4.05
|
7,900
|
|
12/27/2010
|
+0.20 / +0.53%
|
38.50
|
38.70
|
38.00
|
38.00
|
38.00
|
3.97
|
4,800
|
|
12/24/2010
|
-0.70 / -1.82%
|
38.40
|
38.40
|
37.80
|
37.80
|
37.80
|
3.95
|
2,500
|
|
12/23/2010
|
+0.30 / +0.79%
|
37.80
|
38.50
|
37.80
|
38.50
|
38.50
|
4.02
|
3,900
|
|
12/22/2010
|
+0.20 / +0.53%
|
38.00
|
38.20
|
37.80
|
38.20
|
38.20
|
3.99
|
2,700
|
|
12/21/2010
|
+0.20 / +0.53%
|
38.50
|
38.50
|
37.80
|
38.00
|
38.00
|
3.97
|
2,900
|
|
12/20/2010
|
-0.20 / -0.53%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
3.95
|
600
|
|
12/17/2010
|
+1.30 / +3.54%
|
36.90
|
38.50
|
36.90
|
38.00
|
38.00
|
3.97
|
23,500
|
|
12/16/2010
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.70
|
36.70
|
36.70
|
3.83
|
1,700
|
|
12/15/2010
|
-0.50 / -1.34%
|
37.20
|
37.20
|
36.80
|
36.80
|
36.80
|
3.84
|
8,200
|
|
12/14/2010
|
+0.70 / +1.91%
|
36.60
|
37.60
|
36.60
|
37.30
|
37.30
|
3.89
|
5,500
|
|
12/13/2010
|
+1.40 / +3.98%
|
35.00
|
37.20
|
35.00
|
36.60
|
36.60
|
3.82
|
60,100
|
|
12/10/2010
|
+1.20 / +3.53%
|
34.00
|
35.70
|
34.00
|
35.20
|
35.20
|
3.67
|
16,100
|
|
12/9/2010
|
+0.50 / +1.49%
|
33.50
|
34.50
|
33.50
|
34.00
|
34.00
|
3.55
|
13,400
|
|
12/8/2010
|
-0.30 / -0.89%
|
31.70
|
34.00
|
31.50
|
33.50
|
33.50
|
3.50
|
11,600
|
|
12/7/2010
|
-0.20 / -0.59%
|
34.60
|
34.60
|
33.00
|
33.80
|
33.80
|
3.53
|
5,900
|
|
12/6/2010
|
+1.40 / +4.29%
|
34.60
|
35.20
|
34.00
|
34.00
|
34.00
|
3.55
|
30,400
|
|
12/3/2010
|
+0.80 / +2.52%
|
31.80
|
34.00
|
31.80
|
32.60
|
32.60
|
3.40
|
26,500
|
|
12/2/2010
|
+0.30 / +0.95%
|
31.80
|
32.20
|
31.20
|
31.80
|
31.80
|
3.32
|
23,300
|
|
12/1/2010
|
-0.40 / -1.25%
|
32.50
|
32.50
|
31.00
|
31.50
|
31.50
|
3.29
|
24,400
|
|
11/30/2010
|
0.00 / 0.00%
|
31.90
|
32.50
|
31.80
|
31.90
|
31.90
|
3.33
|
27,400
|
|
11/29/2010
|
-0.40 / -1.24%
|
31.80
|
32.00
|
31.80
|
31.90
|
31.90
|
3.33
|
6,400
|
|
11/26/2010
|
+0.80 / +2.54%
|
32.50
|
32.60
|
31.10
|
32.30
|
32.30
|
3.37
|
18,100
|
|
11/25/2010
|
+0.60 / +1.94%
|
31.00
|
32.00
|
30.90
|
31.50
|
31.50
|
3.29
|
6,300
|
|
11/24/2010
|
-0.10 / -0.32%
|
29.40
|
31.00
|
29.40
|
30.90
|
30.90
|
3.22
|
3,700
|
|
11/23/2010
|
-0.20 / -0.64%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.00
|
3.24
|
4,600
|
|
11/22/2010
|
+0.10 / +0.32%
|
31.80
|
31.80
|
30.90
|
31.20
|
31.20
|
3.26
|
4,200
|
|
11/19/2010
|
-0.60 / -1.89%
|
30.90
|
31.80
|
30.90
|
31.10
|
31.10
|
3.25
|
3,400
|
|
11/18/2010
|
+2.40 / +8.19%
|
30.90
|
31.70
|
30.20
|
31.70
|
31.70
|
3.31
|
31,400
|
|
|