Closing price on 5/4/2011
|
|
Open |
32.20 |
High |
32.20 |
Low |
32.20 |
Volume |
0 |
Split-adjusted Price |
3.36 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2011
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
3.36
|
0
|
|
4/29/2011
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
3.36
|
0
|
|
4/28/2011
|
-2.40 / -6.94%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
3.36
|
100
|
|
4/27/2011
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
3.61
|
0
|
|
4/26/2011
|
+0.80 / +2.37%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
3.61
|
0
|
|
4/25/2011
|
+1.60 / +4.97%
|
35.00
|
35.00
|
33.80
|
33.80
|
33.80
|
3.53
|
400
|
|
4/22/2011
|
+1.70 / +5.57%
|
31.50
|
33.70
|
31.50
|
32.20
|
32.20
|
3.36
|
2,900
|
|
4/21/2011
|
-2.20 / -6.73%
|
32.50
|
32.50
|
30.50
|
30.50
|
30.50
|
3.18
|
600
|
|
4/20/2011
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.41
|
0
|
|
4/19/2011
|
-0.10 / -0.30%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.41
|
100
|
|
4/18/2011
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
3.42
|
0
|
|
4/15/2011
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
3.42
|
0
|
|
4/14/2011
|
+0.90 / +2.82%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
3.42
|
100
|
|
4/13/2011
|
-0.10 / -0.31%
|
34.00
|
34.00
|
31.90
|
31.90
|
31.90
|
3.33
|
400
|
|
4/8/2011
|
+1.50 / +4.92%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
3.34
|
200
|
|
4/7/2011
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.18
|
0
|
|
4/6/2011
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.18
|
0
|
|
4/5/2011
|
-1.90 / -5.96%
|
31.40
|
31.40
|
30.00
|
30.00
|
30.00
|
3.13
|
300
|
|
4/4/2011
|
+0.30 / +0.95%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
3.33
|
200
|
|
4/1/2011
|
+0.30 / +0.96%
|
31.80
|
31.80
|
31.60
|
31.60
|
31.60
|
3.30
|
2,600
|
|
3/31/2011
|
-0.50 / -1.57%
|
29.70
|
31.30
|
29.70
|
31.30
|
31.30
|
3.27
|
1,100
|
|
3/30/2011
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
3.32
|
200
|
|
3/29/2011
|
-0.50 / -1.55%
|
30.20
|
31.80
|
30.10
|
31.80
|
31.80
|
3.32
|
3,200
|
|
3/28/2011
|
+0.30 / +0.94%
|
32.00
|
32.40
|
32.00
|
32.30
|
32.30
|
3.37
|
7,800
|
|
3/25/2011
|
+0.20 / +0.63%
|
32.90
|
33.00
|
32.00
|
32.00
|
32.00
|
3.34
|
2,800
|
|
3/24/2011
|
-0.90 / -2.75%
|
32.00
|
32.10
|
31.80
|
31.80
|
31.80
|
3.32
|
4,300
|
|
3/23/2011
|
-0.30 / -0.91%
|
30.70
|
32.90
|
30.70
|
32.70
|
32.70
|
3.41
|
2,500
|
|
3/22/2011
|
+0.30 / +0.92%
|
34.00
|
34.00
|
31.20
|
33.00
|
33.00
|
3.44
|
3,700
|
|
3/21/2011
|
+2.50 / +8.28%
|
34.40
|
34.40
|
32.00
|
32.70
|
32.70
|
3.41
|
3,500
|
|
3/18/2011
|
-2.50 / -7.65%
|
34.30
|
34.30
|
30.20
|
30.20
|
30.20
|
3.15
|
5,600
|
|
|