Closing price on 7/2/2010
|
|
Open |
40.80 |
High |
40.80 |
Low |
40.80 |
Volume |
100 |
Split-adjusted Price |
2.93 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2010
|
+2.50 / +6.53%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
2.93
|
100
|
|
7/1/2010
|
-1.00 / -2.54%
|
38.30
|
38.40
|
38.30
|
38.30
|
38.30
|
2.75
|
5,000
|
|
6/30/2010
|
+2.40 / +6.50%
|
35.90
|
39.40
|
35.90
|
39.30
|
39.30
|
2.82
|
17,800
|
|
6/29/2010
|
-0.10 / -0.27%
|
36.90
|
37.00
|
36.90
|
36.90
|
36.90
|
2.65
|
3,200
|
|
6/28/2010
|
-0.70 / -1.86%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.00
|
2.66
|
5,100
|
|
6/25/2010
|
+0.30 / +0.80%
|
38.00
|
39.00
|
37.60
|
37.70
|
37.70
|
2.71
|
13,200
|
|
6/24/2010
|
-0.10 / -0.27%
|
37.40
|
37.70
|
37.40
|
37.40
|
37.40
|
2.69
|
4,100
|
|
6/23/2010
|
-0.50 / -1.32%
|
37.30
|
37.50
|
37.20
|
37.50
|
37.50
|
2.69
|
6,300
|
|
6/22/2010
|
-0.40 / -1.04%
|
37.50
|
38.90
|
37.50
|
38.00
|
38.00
|
2.73
|
17,800
|
|
6/21/2010
|
+0.40 / +1.05%
|
37.50
|
38.90
|
37.50
|
38.40
|
38.40
|
2.76
|
21,600
|
|
6/18/2010
|
-0.10 / -0.26%
|
40.60
|
40.60
|
37.20
|
38.00
|
38.00
|
2.73
|
26,900
|
|
6/17/2010
|
+2.40 / +6.72%
|
38.00
|
38.10
|
36.20
|
38.10
|
38.10
|
2.74
|
19,800
|
|
6/16/2010
|
+2.20 / +6.57%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
2.57
|
20,500
|
|
6/15/2010
|
-0.30 / -0.89%
|
35.40
|
35.40
|
32.90
|
33.50
|
33.50
|
2.41
|
8,100
|
|
6/14/2010
|
0.00 / 0.00%
|
33.00
|
35.90
|
32.20
|
33.80
|
33.80
|
2.43
|
6,300
|
|
6/11/2010
|
+0.60 / +1.81%
|
35.00
|
35.40
|
33.80
|
33.80
|
33.80
|
2.43
|
1,300
|
|
6/10/2010
|
+2.00 / +6.41%
|
31.10
|
33.20
|
31.10
|
33.20
|
33.20
|
2.39
|
5,800
|
|
6/9/2010
|
-0.10 / -0.32%
|
31.10
|
31.20
|
31.10
|
31.20
|
31.20
|
2.24
|
800
|
|
6/8/2010
|
-2.20 / -6.57%
|
31.00
|
32.10
|
31.00
|
31.30
|
31.30
|
2.25
|
3,600
|
|
6/7/2010
|
-2.00 / -5.63%
|
33.20
|
33.50
|
33.20
|
33.50
|
33.50
|
2.41
|
3,100
|
|
6/4/2010
|
-1.50 / -4.05%
|
35.80
|
35.80
|
35.50
|
35.50
|
35.50
|
2.55
|
700
|
|
6/3/2010
|
+0.50 / +1.37%
|
34.70
|
37.00
|
34.70
|
37.00
|
37.00
|
2.66
|
2,600
|
|
6/2/2010
|
-2.40 / -6.17%
|
34.30
|
36.50
|
34.20
|
36.50
|
36.50
|
2.62
|
5,500
|
|
6/1/2010
|
-2.80 / -6.71%
|
36.20
|
38.90
|
36.20
|
38.90
|
38.90
|
2.80
|
5,100
|
|
5/31/2010
|
+1.60 / +3.99%
|
38.10
|
41.70
|
38.10
|
41.70
|
41.70
|
3.00
|
4,100
|
|
5/28/2010
|
-1.70 / -4.07%
|
43.10
|
43.10
|
40.10
|
40.10
|
40.10
|
2.88
|
2,000
|
|
5/27/2010
|
-0.10 / -0.24%
|
40.50
|
43.40
|
40.50
|
41.80
|
41.80
|
3.00
|
2,400
|
|
5/26/2010
|
-0.70 / -1.64%
|
44.80
|
44.80
|
41.90
|
41.90
|
41.90
|
3.01
|
2,000
|
|
5/25/2010
|
-0.20 / -0.47%
|
43.80
|
43.80
|
42.60
|
42.60
|
42.60
|
3.06
|
5,200
|
|
5/24/2010
|
+3.20 / +8.08%
|
41.00
|
42.80
|
40.50
|
42.80
|
42.80
|
3.08
|
13,300
|
|
|