Closing price on 5/5/2009
|
|
Open |
16.10 |
High |
16.10 |
Low |
15.80 |
Volume |
10,400 |
Split-adjusted Price |
0.97 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/7/2009
|
+0.90 / +6.77%
|
14.20
|
14.20
|
13.50
|
14.20
|
14.20
|
0.82
|
10,000
|
|
4/3/2009
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
0.77
|
12,400
|
|
4/2/2009
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
0.72
|
1,900
|
|
4/1/2009
|
+0.10 / +0.81%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
0.72
|
4,400
|
|
3/31/2009
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0.72
|
0
|
|
3/30/2009
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
0.72
|
4,300
|
|
3/27/2009
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.60
|
0.73
|
9,400
|
|
3/26/2009
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.60
|
0.73
|
3,100
|
|
3/25/2009
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
0.71
|
7,200
|
|
3/24/2009
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
0.70
|
10,300
|
|
3/23/2009
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.70
|
100
|
|
3/20/2009
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
0.68
|
8,700
|
|
|