Closing price on 2/11/2010
|
|
Open |
24.20 |
High |
24.20 |
Low |
22.60 |
Volume |
2,500 |
Split-adjusted Price |
1.62 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2010
|
-1.40 / -5.83%
|
24.20
|
24.20
|
22.60
|
22.60
|
22.60
|
1.62
|
2,500
|
|
2/10/2010
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
1.72
|
900
|
|
2/9/2010
|
+0.30 / +1.32%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
1.65
|
1,200
|
|
2/8/2010
|
-1.30 / -5.42%
|
23.50
|
23.50
|
22.70
|
22.70
|
22.70
|
1.63
|
1,400
|
|
2/5/2010
|
-6.70 / -21.82%
|
26.90
|
26.90
|
24.00
|
24.00
|
24.00
|
1.72
|
4,100
|
|
2/4/2010
|
+0.40 / +1.32%
|
31.00
|
31.20
|
30.60
|
30.70
|
30.70
|
1.84
|
9,400
|
|
2/3/2010
|
+1.10 / +3.77%
|
30.60
|
30.60
|
30.00
|
30.30
|
30.30
|
1.82
|
6,300
|
|
2/2/2010
|
-0.80 / -2.67%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.20
|
1.75
|
400
|
|
2/1/2010
|
-0.50 / -1.64%
|
29.00
|
30.00
|
28.40
|
30.00
|
30.00
|
1.80
|
5,800
|
|
1/29/2010
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.83
|
0
|
|
1/28/2010
|
-0.30 / -0.97%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.83
|
0
|
|
1/27/2010
|
+1.30 / +4.41%
|
29.50
|
30.80
|
29.50
|
30.80
|
30.80
|
1.85
|
3,900
|
|
1/26/2010
|
+0.60 / +2.08%
|
29.50
|
29.80
|
29.00
|
29.50
|
29.50
|
1.77
|
6,600
|
|
1/25/2010
|
+0.50 / +1.76%
|
29.30
|
29.30
|
28.00
|
28.90
|
28.90
|
1.73
|
3,600
|
|
1/22/2010
|
+0.30 / +1.07%
|
27.00
|
28.40
|
26.60
|
28.40
|
28.40
|
1.70
|
3,600
|
|
1/21/2010
|
-2.10 / -6.95%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
1.69
|
3,600
|
|
1/20/2010
|
+1.90 / +6.71%
|
29.50
|
30.20
|
29.50
|
30.20
|
30.20
|
1.81
|
9,900
|
|
1/19/2010
|
+1.50 / +5.60%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.70
|
1,000
|
|
1/18/2010
|
-1.70 / -5.96%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.80
|
1.61
|
8,700
|
|
1/15/2010
|
-2.10 / -6.86%
|
29.40
|
29.50
|
28.50
|
28.50
|
28.50
|
1.71
|
6,800
|
|
1/14/2010
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.83
|
0
|
|
1/13/2010
|
-2.30 / -6.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.83
|
11,600
|
|
1/12/2010
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
1.97
|
0
|
|
1/11/2010
|
+1.70 / +5.45%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
1.97
|
100
|
|
1/8/2010
|
-0.80 / -2.50%
|
32.00
|
32.00
|
29.00
|
31.20
|
31.20
|
1.87
|
7,600
|
|
1/7/2010
|
+1.70 / +5.61%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
1.92
|
1,200
|
|
1/6/2010
|
+0.80 / +2.71%
|
31.00
|
32.30
|
30.30
|
30.30
|
30.30
|
1.82
|
5,700
|
|
1/5/2010
|
+0.60 / +2.08%
|
30.80
|
30.80
|
28.80
|
29.50
|
29.50
|
1.77
|
13,900
|
|
1/4/2010
|
+0.90 / +3.21%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.90
|
1.73
|
4,200
|
|
12/31/2009
|
0.00 / 0.00%
|
28.50
|
28.50
|
26.30
|
28.00
|
28.00
|
1.68
|
4,400
|
|
|