Closing price on 6/23/2009
|
|
Open |
16.20 |
High |
16.30 |
Low |
16.00 |
Volume |
9,700 |
Split-adjusted Price |
0.97 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2009
|
-1.00 / -5.85%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
0.97
|
9,700
|
|
6/22/2009
|
-0.80 / -4.47%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
1.03
|
8,400
|
|
6/19/2009
|
-1.20 / -6.28%
|
19.00
|
20.00
|
17.90
|
17.90
|
17.90
|
1.07
|
15,900
|
|
6/18/2009
|
-1.10 / -5.45%
|
19.50
|
19.50
|
18.80
|
19.10
|
19.10
|
1.15
|
7,400
|
|
6/17/2009
|
+1.40 / +7.45%
|
17.70
|
20.30
|
17.70
|
20.20
|
20.20
|
1.21
|
13,200
|
|
6/16/2009
|
-1.30 / -6.47%
|
18.80
|
20.00
|
18.80
|
18.80
|
18.80
|
1.13
|
7,300
|
|
6/15/2009
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
1.21
|
20,400
|
|
6/12/2009
|
-0.90 / -4.21%
|
22.00
|
22.60
|
19.80
|
20.50
|
20.50
|
1.23
|
24,800
|
|
6/11/2009
|
+1.40 / +7.00%
|
19.60
|
21.40
|
19.60
|
21.40
|
21.40
|
1.28
|
34,600
|
|
6/10/2009
|
-1.50 / -6.98%
|
22.40
|
22.40
|
19.90
|
20.00
|
20.00
|
1.20
|
18,100
|
|
6/9/2009
|
+1.20 / +5.91%
|
21.70
|
21.70
|
20.80
|
21.50
|
21.50
|
1.29
|
24,600
|
|
6/8/2009
|
+1.10 / +5.73%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1.22
|
3,200
|
|
6/5/2009
|
+1.20 / +6.67%
|
19.20
|
19.20
|
18.20
|
19.20
|
19.20
|
1.15
|
48,600
|
|
6/4/2009
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
18.00
|
1.08
|
22,800
|
|
6/3/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.20
|
18.00
|
18.00
|
1.08
|
1,200
|
|
6/2/2009
|
-0.40 / -2.17%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
1.08
|
13,900
|
|
6/1/2009
|
+0.80 / +4.55%
|
17.40
|
18.50
|
17.40
|
18.40
|
18.40
|
1.10
|
3,100
|
|
5/29/2009
|
-0.80 / -4.35%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
1.06
|
6,200
|
|
5/28/2009
|
-1.30 / -6.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.10
|
400
|
|
5/27/2009
|
+0.50 / +2.60%
|
20.40
|
20.40
|
19.60
|
19.70
|
19.70
|
1.18
|
5,500
|
|
5/26/2009
|
+0.80 / +4.35%
|
19.30
|
19.30
|
18.30
|
19.20
|
19.20
|
1.15
|
7,400
|
|
5/25/2009
|
+0.80 / +4.55%
|
16.50
|
18.40
|
16.50
|
18.40
|
18.40
|
1.10
|
38,400
|
|
5/22/2009
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.60
|
1.06
|
8,100
|
|
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
|
|
|