Closing price on 7/17/2009
|
|
Open |
16.50 |
High |
16.50 |
Low |
15.50 |
Volume |
1,400 |
Split-adjusted Price |
0.94 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2009
|
-0.60 / -3.68%
|
16.50
|
16.50
|
15.50
|
15.70
|
15.70
|
0.94
|
1,400
|
|
7/16/2009
|
+0.80 / +5.16%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
0.98
|
5,700
|
|
7/15/2009
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0.93
|
500
|
|
7/14/2009
|
-0.30 / -1.88%
|
15.60
|
16.30
|
15.30
|
15.70
|
15.70
|
0.94
|
5,300
|
|
7/13/2009
|
-1.00 / -5.88%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
0.96
|
2,500
|
|
7/10/2009
|
-0.40 / -2.30%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
1.02
|
2,000
|
|
7/9/2009
|
-0.60 / -3.33%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.04
|
900
|
|
7/8/2009
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
1.08
|
5,100
|
|
7/7/2009
|
+0.40 / +2.34%
|
17.80
|
17.90
|
17.00
|
17.50
|
17.50
|
1.05
|
2,300
|
|
7/6/2009
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
1.03
|
6,500
|
|
7/3/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
0.96
|
5,300
|
|
7/2/2009
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
0.96
|
1,100
|
|
7/1/2009
|
-0.50 / -3.03%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
0.96
|
2,900
|
|
6/30/2009
|
-0.60 / -3.51%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.50
|
0.99
|
3,500
|
|
6/29/2009
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
1.03
|
6,000
|
|
6/26/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
1.05
|
1,200
|
|
6/25/2009
|
+0.20 / +1.16%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.50
|
1.05
|
1,800
|
|
6/24/2009
|
+1.20 / +7.45%
|
17.30
|
17.30
|
16.00
|
17.30
|
17.30
|
1.04
|
500
|
|
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
|
|
|