Closing price on 12/8/2010
|
|
Open |
31.70 |
High |
34.00 |
Low |
31.50 |
Volume |
11,600 |
Split-adjusted Price |
3.50 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/17/2010
|
-7.70 / -20.81%
|
30.20
|
30.20
|
28.90
|
29.30
|
29.30
|
3.06
|
25,800
|
|
11/16/2010
|
-2.70 / -6.80%
|
40.00
|
41.40
|
37.00
|
37.00
|
37.00
|
2.66
|
2,100
|
|
11/15/2010
|
-2.70 / -6.37%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
2.85
|
900
|
|
11/12/2010
|
-0.40 / -0.93%
|
42.70
|
42.70
|
42.40
|
42.40
|
42.40
|
3.05
|
700
|
|
11/11/2010
|
+0.50 / +1.18%
|
43.40
|
43.40
|
42.80
|
42.80
|
42.80
|
3.08
|
4,800
|
|
11/10/2010
|
-0.90 / -2.08%
|
43.90
|
43.90
|
42.30
|
42.30
|
42.30
|
3.04
|
3,000
|
|
11/9/2010
|
-0.80 / -1.82%
|
44.50
|
44.50
|
43.00
|
43.20
|
43.20
|
3.10
|
5,100
|
|
11/8/2010
|
+1.50 / +3.53%
|
43.00
|
45.10
|
43.00
|
44.00
|
44.00
|
3.16
|
33,100
|
|
11/5/2010
|
-0.10 / -0.23%
|
42.20
|
42.90
|
42.20
|
42.50
|
42.50
|
3.05
|
15,300
|
|
11/4/2010
|
+0.80 / +1.91%
|
41.60
|
42.60
|
41.60
|
42.60
|
42.60
|
3.06
|
28,600
|
|
11/3/2010
|
+0.50 / +1.21%
|
42.00
|
42.00
|
41.00
|
41.80
|
41.80
|
3.00
|
8,200
|
|
11/2/2010
|
+0.80 / +1.98%
|
40.50
|
41.70
|
40.50
|
41.30
|
41.30
|
2.97
|
12,600
|
|
11/1/2010
|
-0.30 / -0.74%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
2.91
|
1,400
|
|
10/29/2010
|
+0.30 / +0.74%
|
40.40
|
40.80
|
40.40
|
40.80
|
40.80
|
2.93
|
5,200
|
|
10/28/2010
|
+0.10 / +0.25%
|
40.50
|
41.00
|
39.50
|
40.50
|
40.50
|
2.91
|
7,600
|
|
|