Closing price on 3/26/2009
|
|
Open |
12.30 |
High |
12.60 |
Low |
12.10 |
Volume |
3,100 |
Split-adjusted Price |
0.73 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2009
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.60
|
0.73
|
3,100
|
|
3/25/2009
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
0.71
|
7,200
|
|
3/24/2009
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
0.70
|
10,300
|
|
3/23/2009
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.70
|
100
|
|
3/20/2009
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
0.68
|
8,700
|
|
3/19/2009
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
0.70
|
6,400
|
|
3/18/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
0.72
|
4,900
|
|
3/17/2009
|
+0.20 / +1.63%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.50
|
0.72
|
900
|
|
3/16/2009
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
0.71
|
3,000
|
|
3/13/2009
|
+0.40 / +3.33%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.40
|
0.72
|
400
|
|
3/12/2009
|
-0.80 / -6.25%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
0.70
|
1,500
|
|
3/11/2009
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
0.74
|
4,600
|
|
3/10/2009
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
0.72
|
2,900
|
|
3/9/2009
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.74
|
100
|
|
3/6/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0.72
|
100
|
|
3/5/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
0.72
|
1,000
|
|
3/4/2009
|
0.00 / 0.00%
|
11.60
|
12.50
|
11.60
|
12.40
|
12.40
|
0.72
|
4,200
|
|
3/3/2009
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0.72
|
100
|
|
3/2/2009
|
+0.70 / +5.56%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0.77
|
100
|
|
2/27/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.73
|
0
|
|
2/26/2009
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
0.73
|
1,500
|
|
2/25/2009
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.74
|
1,000
|
|
2/24/2009
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.75
|
100
|
|
2/23/2009
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.72
|
100
|
|
2/20/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0.70
|
0
|
|
2/19/2009
|
+0.20 / +1.68%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0.70
|
2,000
|
|
2/18/2009
|
-0.70 / -5.56%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
0.69
|
3,900
|
|
2/17/2009
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.73
|
0
|
|
2/16/2009
|
-0.20 / -1.54%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
0.74
|
5,000
|
|
2/13/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.75
|
100
|
|
|