Closing price on 3/23/2010
|
|
Open |
28.90 |
High |
28.90 |
Low |
28.00 |
Volume |
1,200 |
Split-adjusted Price |
2.04 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2010
|
+0.60 / +2.16%
|
28.90
|
28.90
|
28.00
|
28.40
|
28.40
|
2.04
|
1,200
|
|
3/22/2010
|
+0.80 / +2.96%
|
27.90
|
27.90
|
27.80
|
27.80
|
27.80
|
2.00
|
1,100
|
|
3/19/2010
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.00
|
1.94
|
600
|
|
3/18/2010
|
0.00 / 0.00%
|
28.40
|
28.40
|
26.70
|
27.00
|
27.00
|
1.94
|
1,600
|
|
3/17/2010
|
-0.20 / -0.74%
|
26.50
|
27.00
|
26.50
|
27.00
|
27.00
|
1.94
|
2,000
|
|
3/16/2010
|
+0.90 / +3.42%
|
26.00
|
27.50
|
26.00
|
27.20
|
27.20
|
1.95
|
16,700
|
|
3/15/2010
|
+0.70 / +2.73%
|
25.70
|
27.50
|
25.60
|
26.30
|
26.30
|
1.89
|
11,900
|
|
3/12/2010
|
-1.40 / -5.19%
|
26.20
|
26.20
|
25.60
|
25.60
|
25.60
|
1.84
|
2,300
|
|
3/11/2010
|
+1.00 / +3.85%
|
26.00
|
27.00
|
26.00
|
27.00
|
27.00
|
1.94
|
500
|
|
3/10/2010
|
-1.50 / -5.45%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.00
|
1.87
|
400
|
|
3/9/2010
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.98
|
300
|
|
3/8/2010
|
+0.20 / +0.72%
|
29.40
|
29.40
|
28.00
|
28.00
|
28.00
|
2.01
|
400
|
|
3/5/2010
|
-2.00 / -6.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
2.00
|
3,600
|
|
3/4/2010
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
2.14
|
0
|
|
3/3/2010
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
2.14
|
0
|
|
3/2/2010
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
2.14
|
0
|
|
3/1/2010
|
+0.80 / +2.76%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
2.14
|
100
|
|
2/26/2010
|
+0.70 / +2.47%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
2.08
|
100
|
|
2/25/2010
|
+1.30 / +4.81%
|
28.00
|
28.30
|
27.90
|
28.30
|
28.30
|
2.03
|
2,600
|
|
2/24/2010
|
+1.10 / +4.25%
|
26.50
|
27.60
|
26.40
|
27.00
|
27.00
|
1.94
|
7,000
|
|
2/23/2010
|
+0.60 / +2.37%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.90
|
1.86
|
500
|
|
2/22/2010
|
+1.10 / +4.55%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
1.82
|
400
|
|
2/12/2010
|
+1.60 / +7.08%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.74
|
700
|
|
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
|
|
|