Closing price on 4/23/2008
|
|
Open |
18.40 |
High |
18.60 |
Low |
18.40 |
Volume |
7,700 |
Split-adjusted Price |
0.95 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2008
|
-0.30 / -1.60%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.50
|
0.95
|
7,700
|
|
4/22/2008
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.80
|
0.96
|
1,300
|
|
4/21/2008
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
0.97
|
2,600
|
|
4/18/2008
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.97
|
3,000
|
|
4/17/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
0.95
|
3,500
|
|
4/16/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.92
|
5,000
|
|
4/11/2008
|
-0.80 / -4.15%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
0.95
|
2,300
|
|
4/10/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.30
|
0.97
|
0
|
|
4/9/2008
|
-0.20 / -1.03%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
0.97
|
4,000
|
|
4/8/2008
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
0.98
|
9,500
|
|
4/7/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0.98
|
2,000
|
|
4/4/2008
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.95
|
100
|
|
4/3/2008
|
+0.30 / +1.63%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
0.94
|
200
|
|
4/2/2008
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0.92
|
0
|
|
4/1/2008
|
+0.30 / +1.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0.92
|
100
|
|
3/31/2008
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0.91
|
100
|
|
3/28/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.89
|
100
|
|
3/27/2008
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0.88
|
500
|
|
3/26/2008
|
+1.10 / +6.92%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
0.85
|
5,200
|
|
3/25/2008
|
-1.40 / -8.09%
|
15.70
|
17.00
|
15.60
|
15.90
|
15.90
|
0.80
|
4,900
|
|
3/24/2008
|
-2.60 / -13.07%
|
17.70
|
17.70
|
17.00
|
17.30
|
17.30
|
0.87
|
2,600
|
|
3/21/2008
|
+1.40 / +7.57%
|
18.30
|
19.90
|
18.20
|
19.90
|
19.90
|
1.00
|
6,100
|
|
3/20/2008
|
+0.30 / +1.65%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.50
|
0.93
|
1,100
|
|
3/19/2008
|
-1.40 / -7.14%
|
21.40
|
21.40
|
18.10
|
18.20
|
18.20
|
0.91
|
2,500
|
|
3/18/2008
|
-2.00 / -9.26%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
0.98
|
15,700
|
|
3/17/2008
|
-2.00 / -8.47%
|
24.00
|
24.00
|
21.60
|
21.60
|
21.60
|
1.08
|
15,900
|
|
3/14/2008
|
-2.50 / -9.58%
|
28.50
|
28.50
|
23.50
|
23.60
|
23.60
|
1.18
|
6,300
|
|
3/13/2008
|
-2.30 / -8.10%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.10
|
1.31
|
3,500
|
|
3/12/2008
|
-3.60 / -11.25%
|
30.30
|
30.30
|
28.40
|
28.40
|
28.40
|
1.42
|
3,000
|
|
3/11/2008
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
32.00
|
1.60
|
600
|
|
|