Closing price on 3/5/2008
|
|
Open |
27.00 |
High |
27.00 |
Low |
27.00 |
Volume |
0 |
Split-adjusted Price |
1.35 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/29/2008
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
2.10
|
0
|
|
1/28/2008
|
+2.80 / +7.00%
|
46.00
|
46.00
|
42.80
|
42.80
|
42.80
|
2.10
|
600
|
|
1/25/2008
|
+1.50 / +3.90%
|
43.10
|
43.10
|
40.00
|
40.00
|
40.00
|
1.97
|
1,100
|
|
1/24/2008
|
-3.70 / -8.77%
|
40.00
|
40.00
|
38.50
|
38.50
|
38.50
|
1.89
|
200
|
|
1/23/2008
|
-4.80 / -10.21%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
2.08
|
100
|
|
1/22/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.31
|
0
|
|
1/21/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.31
|
0
|
|
1/18/2008
|
0.00 / 0.00%
|
45.80
|
49.50
|
45.80
|
47.00
|
47.00
|
2.31
|
6,000
|
|
1/17/2008
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.31
|
0
|
|
1/16/2008
|
+2.00 / +4.44%
|
45.00
|
47.00
|
45.00
|
47.00
|
47.00
|
2.31
|
8,300
|
|
|