Closing price on 5/26/2008
|
|
Open |
12.60 |
High |
12.60 |
Low |
12.60 |
Volume |
100 |
Split-adjusted Price |
0.64 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2008
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.64
|
100
|
|
5/23/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0.66
|
500
|
|
5/22/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0.67
|
5,800
|
|
5/21/2008
|
-0.30 / -2.16%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0.70
|
100
|
|
5/20/2008
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
0.71
|
4,000
|
|
5/19/2008
|
-0.30 / -2.10%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
0.72
|
4,100
|
|
5/16/2008
|
-0.20 / -1.38%
|
14.10
|
14.90
|
14.10
|
14.30
|
14.30
|
0.73
|
6,400
|
|
5/15/2008
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.74
|
2,000
|
|
5/14/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0.76
|
800
|
|
5/13/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0.78
|
200
|
|
5/12/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0.80
|
100
|
|
5/9/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0.82
|
1,000
|
|
5/8/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.84
|
800
|
|
5/7/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.87
|
1,500
|
|
5/6/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0.89
|
3,600
|
|
5/5/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.92
|
1,000
|
|
4/29/2008
|
-0.90 / -4.76%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
0.92
|
4,400
|
|
4/28/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.90
|
0.97
|
2,700
|
|
4/25/2008
|
+0.90 / +5.00%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.90
|
0.97
|
1,700
|
|
4/24/2008
|
-0.50 / -2.70%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
0.92
|
3,200
|
|
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
|
|
|