Closing price on 7/30/2009
|
|
Open |
17.40 |
High |
17.40 |
Low |
17.30 |
Volume |
1,000 |
Split-adjusted Price |
1.04 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2009
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
1.04
|
1,000
|
|
7/29/2009
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.05
|
2,000
|
|
7/28/2009
|
-0.90 / -5.08%
|
17.80
|
17.80
|
16.80
|
16.80
|
16.80
|
1.01
|
7,300
|
|
7/27/2009
|
-0.10 / -0.56%
|
18.70
|
18.70
|
17.50
|
17.70
|
17.70
|
1.06
|
5,400
|
|
7/24/2009
|
+0.70 / +4.09%
|
17.50
|
17.80
|
17.20
|
17.80
|
17.80
|
1.07
|
10,400
|
|
7/23/2009
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.60
|
17.10
|
17.10
|
1.03
|
7,300
|
|
7/22/2009
|
-0.10 / -0.59%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.80
|
1.01
|
800
|
|
7/21/2009
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.01
|
100
|
|
7/20/2009
|
+0.30 / +1.91%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
0.96
|
3,000
|
|
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
|
|
|