Closing price on 2/18/2008
|
|
Open |
40.00 |
High |
40.00 |
Low |
35.00 |
Volume |
2,800 |
Split-adjusted Price |
1.94 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2008
|
+1.30 / +3.47%
|
40.00
|
40.00
|
35.00
|
38.80
|
38.80
|
1.94
|
2,800
|
|
2/15/2008
|
-0.50 / -1.32%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.50
|
1.88
|
700
|
|
2/14/2008
|
+3.40 / +9.83%
|
38.20
|
38.20
|
38.00
|
38.00
|
38.00
|
1.90
|
2,700
|
|
2/13/2008
|
-1.50 / -4.16%
|
35.30
|
35.30
|
34.60
|
34.60
|
34.60
|
1.73
|
6,500
|
|
2/12/2008
|
-3.00 / -7.67%
|
43.80
|
43.80
|
36.10
|
36.10
|
36.10
|
1.78
|
1,900
|
|
2/1/2008
|
-0.90 / -2.25%
|
40.00
|
40.00
|
39.10
|
39.10
|
39.10
|
1.92
|
3,200
|
|
1/31/2008
|
-3.00 / -6.98%
|
43.50
|
43.50
|
38.10
|
40.00
|
40.00
|
1.97
|
3,400
|
|
1/30/2008
|
+0.20 / +0.47%
|
41.00
|
43.00
|
41.00
|
43.00
|
43.00
|
2.11
|
16,700
|
|
1/29/2008
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
2.10
|
0
|
|
1/28/2008
|
+2.80 / +7.00%
|
46.00
|
46.00
|
42.80
|
42.80
|
42.80
|
2.10
|
600
|
|
1/25/2008
|
+1.50 / +3.90%
|
43.10
|
43.10
|
40.00
|
40.00
|
40.00
|
1.97
|
1,100
|
|
1/24/2008
|
-3.70 / -8.77%
|
40.00
|
40.00
|
38.50
|
38.50
|
38.50
|
1.89
|
200
|
|
1/23/2008
|
-4.80 / -10.21%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
2.08
|
100
|
|
1/22/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.31
|
0
|
|
1/21/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.31
|
0
|
|
1/18/2008
|
0.00 / 0.00%
|
45.80
|
49.50
|
45.80
|
47.00
|
47.00
|
2.31
|
6,000
|
|
1/17/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.31
|
0
|
|
1/16/2008
|
+2.00 / +4.44%
|
45.00
|
47.00
|
45.00
|
47.00
|
47.00
|
2.31
|
8,300
|
|
1/15/2008
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
2.21
|
0
|
|
1/14/2008
|
+4.00 / +9.76%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
2.21
|
100
|
|
1/11/2008
|
-4.00 / -8.89%
|
41.77
|
47.00
|
41.00
|
41.00
|
41.00
|
2.02
|
2,100
|
|
1/10/2008
|
+0.50 / +1.12%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
2.21
|
500
|
|
1/9/2008
|
-0.50 / -1.11%
|
44.50
|
50.00
|
44.50
|
44.50
|
44.50
|
2.19
|
1,400
|
|
1/8/2008
|
0.00 / 0.00%
|
45.00
|
49.00
|
45.00
|
45.00
|
45.00
|
2.21
|
400
|
|
1/7/2008
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
2.21
|
0
|
|
1/4/2008
|
-5.00 / -10.00%
|
48.88
|
55.00
|
45.00
|
45.00
|
45.00
|
2.21
|
3,100
|
|
1/3/2008
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.46
|
100
|
|
1/2/2008
|
-3.00 / -5.66%
|
50.00
|
50.10
|
50.00
|
50.00
|
50.00
|
2.46
|
1,000
|
|
12/28/2007
|
-1.00 / -1.85%
|
53.00
|
58.00
|
53.00
|
53.00
|
53.00
|
2.61
|
3,300
|
|
12/27/2007
|
-3.00 / -5.26%
|
53.00
|
59.00
|
53.00
|
54.00
|
54.00
|
2.66
|
5,700
|
|
|