Closing price on 4/12/2010
|
|
Open |
28.10 |
High |
28.10 |
Low |
26.80 |
Volume |
400 |
Split-adjusted Price |
1.93 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2010
|
+0.20 / +0.75%
|
28.10
|
28.10
|
26.80
|
26.80
|
26.80
|
1.93
|
400
|
|
4/9/2010
|
-1.40 / -5.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
1.91
|
600
|
|
4/8/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
2.01
|
5,100
|
|
4/7/2010
|
+1.00 / +3.70%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.00
|
2.01
|
9,400
|
|
4/6/2010
|
+1.00 / +3.85%
|
26.50
|
27.50
|
26.50
|
27.00
|
27.00
|
1.94
|
6,900
|
|
4/5/2010
|
-0.40 / -1.52%
|
25.50
|
26.00
|
25.50
|
26.00
|
26.00
|
1.87
|
800
|
|
4/2/2010
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.40
|
1.90
|
500
|
|
4/1/2010
|
+1.00 / +3.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
1.90
|
300
|
|
3/31/2010
|
-1.50 / -5.56%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.50
|
1.83
|
1,100
|
|
3/30/2010
|
+1.60 / +6.30%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.00
|
1.94
|
600
|
|
3/29/2010
|
-1.90 / -6.96%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.40
|
1.83
|
13,700
|
|
3/26/2010
|
+0.90 / +3.41%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
1.96
|
100
|
|
3/25/2010
|
-2.10 / -7.37%
|
26.70
|
26.70
|
26.40
|
26.40
|
26.40
|
1.90
|
5,800
|
|
3/24/2010
|
+0.10 / +0.35%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.50
|
2.05
|
300
|
|
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
|
|
|