Closing price on 3/24/2011
|
|
Open |
32.00 |
High |
32.10 |
Low |
31.80 |
Volume |
4,300 |
Split-adjusted Price |
3.32 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2011
|
-0.90 / -2.75%
|
32.00
|
32.10
|
31.80
|
31.80
|
31.80
|
3.32
|
4,300
|
|
3/23/2011
|
-0.30 / -0.91%
|
30.70
|
32.90
|
30.70
|
32.70
|
32.70
|
3.41
|
2,500
|
|
3/22/2011
|
+0.30 / +0.92%
|
34.00
|
34.00
|
31.20
|
33.00
|
33.00
|
3.44
|
3,700
|
|
3/21/2011
|
+2.50 / +8.28%
|
34.40
|
34.40
|
32.00
|
32.70
|
32.70
|
3.41
|
3,500
|
|
3/18/2011
|
-2.50 / -7.65%
|
34.30
|
34.30
|
30.20
|
30.20
|
30.20
|
3.15
|
5,600
|
|
3/17/2011
|
-0.20 / -0.61%
|
32.80
|
32.80
|
31.80
|
32.70
|
32.70
|
3.41
|
16,200
|
|
3/16/2011
|
+1.20 / +3.79%
|
32.90
|
32.90
|
32.00
|
32.90
|
32.90
|
3.43
|
14,500
|
|
3/15/2011
|
+2.00 / +6.73%
|
27.70
|
31.70
|
27.70
|
31.70
|
31.70
|
3.31
|
15,300
|
|
3/14/2011
|
-2.20 / -6.90%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
3.10
|
900
|
|
3/11/2011
|
-2.30 / -6.73%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
3.33
|
100
|
|
3/10/2011
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
3.57
|
0
|
|
3/9/2011
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
3.57
|
0
|
|
3/8/2011
|
-2.50 / -6.81%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
3.57
|
100
|
|
3/7/2011
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
3.83
|
0
|
|
3/4/2011
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
3.83
|
0
|
|
3/3/2011
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
3.83
|
0
|
|
3/2/2011
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
3.83
|
0
|
|
3/1/2011
|
-2.70 / -6.85%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
3.83
|
3,700
|
|
2/28/2011
|
-2.90 / -6.86%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
4.11
|
100
|
|
2/25/2011
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
4.41
|
0
|
|
2/24/2011
|
-0.60 / -1.40%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
4.41
|
100
|
|
2/23/2011
|
+2.40 / +5.93%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
4.48
|
100
|
|
2/22/2011
|
+0.20 / +0.50%
|
43.10
|
43.10
|
40.50
|
40.50
|
40.50
|
4.23
|
400
|
|
2/21/2011
|
0.00 / 0.00%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
4.21
|
0
|
|
2/18/2011
|
0.00 / 0.00%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
4.21
|
0
|
|
2/17/2011
|
-1.70 / -4.05%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
4.21
|
100
|
|
2/16/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.38
|
0
|
|
2/15/2011
|
+2.20 / +5.53%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.38
|
0
|
|
2/14/2011
|
-1.50 / -3.63%
|
44.10
|
44.10
|
39.80
|
39.80
|
39.80
|
4.15
|
200
|
|
2/11/2011
|
0.00 / 0.00%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
4.31
|
0
|
|
|