Closing price on 3/3/2009
|
|
Open |
12.40 |
High |
12.40 |
Low |
12.40 |
Volume |
100 |
Split-adjusted Price |
0.72 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/12/2009
|
-0.30 / -2.26%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
0.75
|
3,200
|
|
2/11/2009
|
-0.10 / -0.75%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
0.77
|
600
|
|
2/10/2009
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.78
|
100
|
|
2/9/2009
|
-0.40 / -2.99%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
0.75
|
2,800
|
|
2/6/2009
|
+0.40 / +3.08%
|
12.30
|
13.40
|
12.30
|
13.40
|
13.40
|
0.78
|
300
|
|
2/5/2009
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.75
|
300
|
|
2/4/2009
|
+0.50 / +3.97%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.10
|
0.76
|
1,300
|
|
2/3/2009
|
-0.40 / -3.08%
|
12.10
|
13.10
|
12.10
|
12.60
|
12.60
|
0.73
|
5,700
|
|
2/2/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.75
|
700
|
|
1/23/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.75
|
200
|
|
1/22/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.75
|
0
|
|
1/21/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.75
|
0
|
|
1/20/2009
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.75
|
100
|
|
1/19/2009
|
-0.80 / -5.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.74
|
600
|
|
1/16/2009
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.78
|
100
|
|
1/15/2009
|
-0.80 / -5.80%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
0.75
|
2,000
|
|
1/14/2009
|
+0.80 / +6.15%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.80
|
0.80
|
1,000
|
|
|