Closing price on 8/4/2008
|
|
Open |
15.40 |
High |
15.40 |
Low |
15.40 |
Volume |
12,200 |
Split-adjusted Price |
0.79 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2008
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0.79
|
12,200
|
|
8/1/2008
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0.76
|
5,200
|
|
7/31/2008
|
+0.50 / +3.60%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0.74
|
2,400
|
|
7/30/2008
|
+0.50 / +3.73%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0.71
|
11,800
|
|
7/29/2008
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.69
|
300
|
|
7/28/2008
|
+0.60 / +4.76%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
0.67
|
200
|
|
7/25/2008
|
-0.40 / -3.08%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.60
|
0.64
|
2,500
|
|
7/24/2008
|
-0.50 / -3.70%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
0.66
|
17,000
|
|
7/23/2008
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.69
|
500
|
|
7/22/2008
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.72
|
1,100
|
|
7/21/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.74
|
100
|
|
7/18/2008
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
0.75
|
1,100
|
|
7/17/2008
|
+0.60 / +4.17%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
0.77
|
10,000
|
|
7/16/2008
|
-0.50 / -3.36%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
0.74
|
3,300
|
|
7/15/2008
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0.76
|
6,100
|
|
7/14/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
0.74
|
4,300
|
|
7/11/2008
|
+0.50 / +3.57%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
0.74
|
4,400
|
|
7/10/2008
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.72
|
500
|
|
7/9/2008
|
-0.50 / -3.45%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.00
|
0.72
|
1,200
|
|
7/8/2008
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.74
|
200
|
|
7/7/2008
|
-0.40 / -2.72%
|
15.20
|
15.20
|
14.30
|
14.30
|
14.30
|
0.73
|
4,900
|
|
7/4/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0.75
|
2,900
|
|
7/3/2008
|
+0.50 / +3.62%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
0.73
|
3,200
|
|
7/2/2008
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.30
|
13.80
|
13.80
|
0.71
|
7,600
|
|
7/1/2008
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
0.69
|
2,600
|
|
6/30/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.66
|
300
|
|
6/27/2008
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
0.66
|
1,600
|
|
6/26/2008
|
-0.60 / -4.48%
|
13.70
|
13.80
|
12.80
|
12.80
|
12.80
|
0.65
|
10,100
|
|
6/25/2008
|
+0.50 / +3.88%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
0.69
|
6,400
|
|
6/24/2008
|
-0.20 / -1.53%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.90
|
0.66
|
4,800
|
|
|