Closing price on 5/21/2009
|
|
Open |
17.60 |
High |
17.60 |
Low |
17.40 |
Volume |
9,100 |
Split-adjusted Price |
1.05 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
1.05
|
9,100
|
|
5/20/2009
|
+0.30 / +1.74%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
1.05
|
800
|
|
5/19/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
1.03
|
3,500
|
|
5/18/2009
|
-0.50 / -2.82%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.20
|
1.03
|
3,600
|
|
5/15/2009
|
-0.10 / -0.56%
|
17.10
|
17.80
|
17.10
|
17.70
|
17.70
|
1.06
|
10,700
|
|
5/14/2009
|
0.00 / 0.00%
|
19.10
|
19.10
|
17.00
|
17.80
|
17.80
|
1.07
|
5,800
|
|
5/13/2009
|
-0.50 / -2.73%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
1.07
|
1,100
|
|
5/12/2009
|
+0.30 / +1.67%
|
17.30
|
18.50
|
17.30
|
18.30
|
18.30
|
1.10
|
30,500
|
|
5/11/2009
|
+1.00 / +5.88%
|
18.90
|
18.90
|
16.60
|
18.00
|
18.00
|
1.08
|
5,600
|
|
5/8/2009
|
+0.40 / +2.41%
|
18.20
|
18.20
|
16.50
|
17.00
|
17.00
|
1.02
|
3,900
|
|
5/7/2009
|
-0.10 / -0.60%
|
17.50
|
17.50
|
15.50
|
16.60
|
16.60
|
1.00
|
9,500
|
|
5/6/2009
|
+0.60 / +3.73%
|
15.00
|
17.00
|
15.00
|
16.70
|
16.70
|
1.00
|
7,200
|
|
5/5/2009
|
+1.00 / +6.62%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
0.97
|
10,400
|
|
5/4/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
0.91
|
14,800
|
|
4/29/2009
|
+0.40 / +2.86%
|
12.90
|
14.40
|
12.90
|
14.40
|
14.40
|
0.86
|
6,200
|
|
4/28/2009
|
+0.70 / +5.26%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.00
|
0.84
|
2,100
|
|
4/27/2009
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0.80
|
1,000
|
|
4/24/2009
|
-0.50 / -3.45%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
0.84
|
200
|
|
4/23/2009
|
+0.50 / +3.57%
|
14.60
|
14.60
|
13.20
|
14.50
|
14.50
|
0.87
|
900
|
|
4/22/2009
|
+0.80 / +6.06%
|
14.10
|
14.10
|
13.50
|
14.00
|
14.00
|
0.84
|
1,100
|
|
4/21/2009
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0.79
|
200
|
|
4/20/2009
|
-1.60 / -10.81%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
0.79
|
10,300
|
|
4/17/2009
|
-0.10 / -0.67%
|
14.10
|
14.80
|
13.70
|
14.80
|
14.80
|
0.89
|
10,200
|
|
4/16/2009
|
+0.40 / +2.76%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
0.89
|
5,700
|
|
4/15/2009
|
-0.50 / -3.33%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
0.87
|
6,700
|
|
4/14/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.00
|
15.00
|
15.00
|
0.87
|
3,900
|
|
4/13/2009
|
+0.60 / +4.17%
|
14.50
|
15.00
|
14.20
|
15.00
|
15.00
|
0.87
|
16,000
|
|
4/10/2009
|
+0.40 / +2.86%
|
14.40
|
14.50
|
13.80
|
14.40
|
14.40
|
0.83
|
12,600
|
|
4/9/2009
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
0.81
|
1,000
|
|
4/8/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0.82
|
100
|
|
|