Closing price on 5/14/2010
|
|
Open |
43.70 |
High |
46.90 |
Low |
43.70 |
Volume |
23,800 |
Split-adjusted Price |
3.37 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2010
|
0.00 / 0.00%
|
43.70
|
46.90
|
43.70
|
46.90
|
46.90
|
3.37
|
23,800
|
|
5/13/2010
|
-3.50 / -6.94%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
3.37
|
600
|
|
5/12/2010
|
+4.30 / +9.33%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
3.62
|
0
|
|
5/11/2010
|
-3.10 / -6.30%
|
52.00
|
52.00
|
46.10
|
46.10
|
46.10
|
3.31
|
16,600
|
|
5/10/2010
|
+1.60 / +3.36%
|
50.20
|
50.20
|
44.50
|
49.20
|
49.20
|
3.54
|
7,500
|
|
5/7/2010
|
+2.90 / +6.49%
|
44.50
|
47.60
|
43.50
|
47.60
|
47.60
|
3.42
|
63,800
|
|
5/6/2010
|
+2.60 / +6.18%
|
42.00
|
44.70
|
42.00
|
44.70
|
44.70
|
3.21
|
55,400
|
|
5/5/2010
|
+2.60 / +6.58%
|
39.50
|
42.10
|
39.50
|
42.10
|
42.10
|
3.03
|
77,800
|
|
5/4/2010
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.00
|
39.50
|
39.50
|
2.84
|
12,400
|
|
4/29/2010
|
+1.10 / +2.86%
|
38.00
|
40.00
|
38.00
|
39.50
|
39.50
|
2.84
|
32,400
|
|
4/28/2010
|
+0.40 / +1.05%
|
37.00
|
38.60
|
37.00
|
38.40
|
38.40
|
2.76
|
5,300
|
|
4/27/2010
|
-2.00 / -5.00%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.00
|
2.73
|
2,100
|
|
4/26/2010
|
+2.60 / +6.95%
|
40.00
|
40.00
|
38.00
|
40.00
|
40.00
|
2.87
|
43,700
|
|
4/22/2010
|
+2.40 / +6.86%
|
37.40
|
37.40
|
37.10
|
37.40
|
37.40
|
2.69
|
40,000
|
|
4/21/2010
|
+2.20 / +6.71%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
2.52
|
4,100
|
|
4/20/2010
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
2.36
|
4,400
|
|
4/19/2010
|
+1.30 / +4.42%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.21
|
29,000
|
|
4/16/2010
|
+1.90 / +6.91%
|
28.00
|
29.40
|
28.00
|
29.40
|
29.40
|
2.11
|
18,100
|
|
4/15/2010
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.98
|
100
|
|
4/14/2010
|
-0.20 / -0.74%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.00
|
1.94
|
2,300
|
|
4/13/2010
|
+0.40 / +1.49%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
1.95
|
700
|
|
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
|
|
|