Closing price on 9/10/2009
|
|
Open |
19.90 |
High |
19.90 |
Low |
19.50 |
Volume |
4,900 |
Split-adjusted Price |
1.18 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2009
|
+0.40 / +2.08%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.60
|
1.18
|
4,900
|
|
9/9/2009
|
-0.10 / -0.52%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.20
|
1.15
|
1,500
|
|
9/8/2009
|
+1.00 / +5.46%
|
18.00
|
19.50
|
18.00
|
19.30
|
19.30
|
1.16
|
11,000
|
|
9/7/2009
|
-0.90 / -4.69%
|
19.00
|
19.60
|
18.30
|
18.30
|
18.30
|
1.10
|
5,300
|
|
9/4/2009
|
-0.10 / -0.52%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.20
|
1.15
|
8,500
|
|
9/3/2009
|
-0.60 / -3.02%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
1.16
|
2,000
|
|
9/1/2009
|
-0.60 / -2.93%
|
21.60
|
21.60
|
19.50
|
19.90
|
19.90
|
1.19
|
6,400
|
|
8/31/2009
|
+0.60 / +3.02%
|
20.10
|
20.70
|
20.00
|
20.50
|
20.50
|
1.23
|
22,200
|
|
8/28/2009
|
+0.90 / +4.74%
|
19.60
|
19.90
|
19.00
|
19.90
|
19.90
|
1.19
|
8,200
|
|
8/27/2009
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.50
|
19.00
|
19.00
|
1.14
|
8,700
|
|
8/26/2009
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
1.14
|
3,300
|
|
8/25/2009
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
1.13
|
3,500
|
|
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
|
|
|