Closing price on 8/11/2010
|
|
Open |
33.00 |
High |
35.00 |
Low |
32.80 |
Volume |
14,500 |
Split-adjusted Price |
2.52 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2010
|
+2.20 / +6.71%
|
33.00
|
35.00
|
32.80
|
35.00
|
35.00
|
2.52
|
14,500
|
|
8/10/2010
|
-2.40 / -6.82%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
2.36
|
11,500
|
|
8/9/2010
|
-0.60 / -1.68%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
2.53
|
0
|
|
8/6/2010
|
-1.20 / -3.24%
|
35.00
|
35.80
|
35.00
|
35.80
|
35.80
|
2.57
|
5,400
|
|
8/5/2010
|
+0.60 / +1.65%
|
36.70
|
37.00
|
36.50
|
37.00
|
37.00
|
2.66
|
5,100
|
|
8/4/2010
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
2.62
|
5,500
|
|
8/3/2010
|
+2.30 / +6.74%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
2.62
|
2,900
|
|
8/2/2010
|
-1.90 / -5.28%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
2.45
|
100
|
|
7/30/2010
|
-2.00 / -5.26%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
2.59
|
100
|
|
7/29/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
2.73
|
0
|
|
7/28/2010
|
-2.00 / -5.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
2.73
|
200
|
|
7/27/2010
|
+1.00 / +2.56%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
2.87
|
1,000
|
|
7/26/2010
|
+0.60 / +1.56%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
2.80
|
500
|
|
7/23/2010
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
2.76
|
0
|
|
7/22/2010
|
-0.10 / -0.26%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
2.76
|
0
|
|
7/21/2010
|
0.00 / 0.00%
|
37.50
|
38.50
|
37.50
|
38.50
|
38.50
|
2.77
|
1,100
|
|
7/20/2010
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
2.77
|
0
|
|
7/19/2010
|
-0.50 / -1.28%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
2.77
|
600
|
|
7/16/2010
|
-0.70 / -1.76%
|
39.00
|
39.00
|
37.00
|
39.00
|
39.00
|
2.80
|
1,300
|
|
7/15/2010
|
0.00 / 0.00%
|
39.00
|
40.00
|
39.00
|
39.70
|
39.70
|
2.85
|
6,000
|
|
7/14/2010
|
+0.30 / +0.76%
|
40.40
|
40.40
|
39.00
|
39.70
|
39.70
|
2.85
|
4,100
|
|
7/13/2010
|
+0.50 / +1.29%
|
39.80
|
39.80
|
39.40
|
39.40
|
39.40
|
2.83
|
2,300
|
|
7/12/2010
|
+0.20 / +0.52%
|
39.00
|
39.00
|
38.70
|
38.90
|
38.90
|
2.80
|
2,700
|
|
7/9/2010
|
+0.50 / +1.31%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
2.78
|
100
|
|
7/8/2010
|
+0.20 / +0.53%
|
38.20
|
39.00
|
38.00
|
38.20
|
38.20
|
2.75
|
21,900
|
|
7/7/2010
|
+0.50 / +1.33%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
2.73
|
100
|
|
7/6/2010
|
-2.30 / -5.78%
|
38.00
|
38.50
|
37.00
|
37.50
|
37.50
|
2.69
|
5,400
|
|
7/5/2010
|
-1.00 / -2.45%
|
39.50
|
39.80
|
38.30
|
39.80
|
39.80
|
2.86
|
5,900
|
|
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
|
|
|