Closing price on 9/10/2010
|
|
Open |
41.20 |
High |
41.50 |
Low |
38.50 |
Volume |
5,500 |
Split-adjusted Price |
2.77 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2010
|
-2.00 / -4.94%
|
41.20
|
41.50
|
38.50
|
38.50
|
38.50
|
2.77
|
5,500
|
|
9/9/2010
|
+1.20 / +3.05%
|
41.10
|
41.50
|
40.50
|
40.50
|
40.50
|
2.91
|
10,600
|
|
9/8/2010
|
-2.70 / -6.43%
|
41.80
|
41.90
|
39.30
|
39.30
|
39.30
|
2.82
|
12,000
|
|
9/7/2010
|
+0.50 / +1.20%
|
42.40
|
42.50
|
41.50
|
42.00
|
42.00
|
3.02
|
16,900
|
|
9/6/2010
|
+1.50 / +3.75%
|
40.00
|
42.60
|
40.00
|
41.50
|
41.50
|
2.98
|
9,400
|
|
9/1/2010
|
+1.20 / +3.09%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
2.87
|
100
|
|
8/31/2010
|
+0.10 / +0.26%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
2.79
|
0
|
|
8/30/2010
|
+2.10 / +5.74%
|
38.50
|
39.10
|
38.50
|
38.70
|
38.70
|
2.78
|
1,700
|
|
8/27/2010
|
+1.60 / +4.57%
|
35.30
|
37.70
|
35.00
|
36.60
|
36.60
|
2.63
|
15,800
|
|
8/26/2010
|
-3.20 / -8.38%
|
38.70
|
39.00
|
35.00
|
35.00
|
35.00
|
2.52
|
15,500
|
|
8/25/2010
|
0.00 / 0.00%
|
38.50
|
38.50
|
35.60
|
38.20
|
38.20
|
2.75
|
1,600
|
|
8/24/2010
|
-1.00 / -2.55%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
2.75
|
2,100
|
|
8/23/2010
|
-3.30 / -7.76%
|
39.40
|
42.00
|
39.20
|
39.20
|
39.20
|
2.82
|
4,200
|
|
8/20/2010
|
+1.20 / +2.91%
|
41.00
|
42.50
|
41.00
|
42.50
|
42.50
|
3.05
|
3,800
|
|
8/19/2010
|
+2.00 / +5.09%
|
41.30
|
41.30
|
41.00
|
41.30
|
41.30
|
2.97
|
32,600
|
|
8/18/2010
|
+0.10 / +0.26%
|
39.10
|
39.30
|
38.10
|
39.30
|
39.30
|
2.82
|
5,800
|
|
8/17/2010
|
-0.20 / -0.51%
|
39.00
|
39.40
|
39.00
|
39.20
|
39.20
|
2.82
|
5,400
|
|
8/16/2010
|
-0.10 / -0.25%
|
42.10
|
42.10
|
38.20
|
39.40
|
39.40
|
2.83
|
23,900
|
|
8/13/2010
|
+2.50 / +6.76%
|
38.90
|
39.50
|
38.90
|
39.50
|
39.50
|
2.84
|
10,200
|
|
8/12/2010
|
+2.00 / +5.71%
|
37.00
|
37.00
|
36.80
|
37.00
|
37.00
|
2.66
|
2,900
|
|
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
|
|
|