Closing price on 8/24/2009
|
|
Open |
18.80 |
High |
19.20 |
Low |
18.60 |
Volume |
17,600 |
Split-adjusted Price |
1.13 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2009
|
+0.20 / +1.08%
|
18.80
|
19.20
|
18.60
|
18.80
|
18.80
|
1.13
|
17,600
|
|
8/21/2009
|
0.00 / 0.00%
|
18.60
|
19.30
|
18.60
|
18.60
|
18.60
|
1.12
|
8,600
|
|
8/20/2009
|
+0.20 / +1.09%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.60
|
1.12
|
4,300
|
|
8/19/2009
|
+0.40 / +2.22%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.40
|
1.10
|
6,200
|
|
8/18/2009
|
-0.60 / -3.23%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
1.08
|
1,300
|
|
8/17/2009
|
-0.10 / -0.53%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.60
|
1.12
|
6,200
|
|
8/14/2009
|
+0.70 / +3.89%
|
17.90
|
18.80
|
17.90
|
18.70
|
18.70
|
1.12
|
14,300
|
|
8/13/2009
|
-0.40 / -2.17%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
1.08
|
4,200
|
|
8/12/2009
|
-0.10 / -0.54%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
1.10
|
600
|
|
8/11/2009
|
+0.10 / +0.54%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
1.11
|
4,200
|
|
8/10/2009
|
+0.70 / +3.95%
|
18.40
|
18.70
|
18.30
|
18.40
|
18.40
|
1.10
|
8,800
|
|
8/7/2009
|
+0.10 / +0.57%
|
18.00
|
18.80
|
17.70
|
17.70
|
17.70
|
1.06
|
6,200
|
|
8/6/2009
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
1.06
|
700
|
|
8/5/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
1.05
|
1,500
|
|
8/4/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.05
|
1,000
|
|
8/3/2009
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.05
|
4,200
|
|
7/31/2009
|
+0.40 / +2.31%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
1.06
|
3,400
|
|
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
|
|
|