Closing price on 3/19/2008
|
|
Open |
21.40 |
High |
21.40 |
Low |
18.10 |
Volume |
2,500 |
Split-adjusted Price |
0.91 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2008
|
-1.40 / -7.14%
|
21.40
|
21.40
|
18.10
|
18.20
|
18.20
|
0.91
|
2,500
|
|
3/18/2008
|
-2.00 / -9.26%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
0.98
|
15,700
|
|
3/17/2008
|
-2.00 / -8.47%
|
24.00
|
24.00
|
21.60
|
21.60
|
21.60
|
1.08
|
15,900
|
|
3/14/2008
|
-2.50 / -9.58%
|
28.50
|
28.50
|
23.50
|
23.60
|
23.60
|
1.18
|
6,300
|
|
3/13/2008
|
-2.30 / -8.10%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.10
|
1.31
|
3,500
|
|
3/12/2008
|
-3.60 / -11.25%
|
30.30
|
30.30
|
28.40
|
28.40
|
28.40
|
1.42
|
3,000
|
|
3/11/2008
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
32.00
|
1.60
|
600
|
|
3/10/2008
|
-1.60 / -4.98%
|
34.50
|
35.00
|
30.20
|
30.50
|
30.50
|
1.53
|
3,600
|
|
3/7/2008
|
+2.40 / +8.08%
|
31.00
|
32.10
|
31.00
|
32.10
|
32.10
|
1.61
|
56,900
|
|
3/6/2008
|
+2.70 / +10.00%
|
27.00
|
29.70
|
26.50
|
29.70
|
29.70
|
1.49
|
20,500
|
|
3/5/2008
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1.35
|
0
|
|
3/4/2008
|
-2.50 / -8.47%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1.35
|
100
|
|
3/3/2008
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.48
|
0
|
|
2/29/2008
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.48
|
0
|
|
2/28/2008
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
1.48
|
200
|
|
2/27/2008
|
+1.00 / +3.45%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.50
|
300
|
|
2/26/2008
|
-3.00 / -9.38%
|
33.00
|
33.00
|
29.00
|
29.00
|
29.00
|
1.45
|
1,000
|
|
2/25/2008
|
+2.00 / +6.67%
|
32.00
|
32.20
|
32.00
|
32.00
|
32.00
|
1.60
|
1,500
|
|
2/22/2008
|
-3.00 / -9.09%
|
36.30
|
36.30
|
29.70
|
30.00
|
30.00
|
1.50
|
2,600
|
|
2/21/2008
|
-2.20 / -6.25%
|
32.80
|
34.00
|
32.80
|
33.00
|
33.00
|
1.65
|
1,600
|
|
2/20/2008
|
-2.00 / -5.38%
|
38.70
|
38.70
|
35.20
|
35.20
|
35.20
|
1.76
|
300
|
|
2/19/2008
|
-1.60 / -4.12%
|
35.20
|
37.20
|
35.00
|
37.20
|
37.20
|
1.86
|
1,600
|
|
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
|
|
|