Closing price on 9/16/2008
|
|
Open |
22.10 |
High |
23.50 |
Low |
20.70 |
Volume |
26,200 |
Split-adjusted Price |
1.06 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2008
|
-1.40 / -6.33%
|
22.10
|
23.50
|
20.70
|
20.70
|
20.70
|
1.06
|
26,200
|
|
9/15/2008
|
-1.60 / -6.75%
|
22.10
|
23.00
|
22.10
|
22.10
|
22.10
|
1.13
|
40,600
|
|
9/12/2008
|
-1.40 / -5.58%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.21
|
9,100
|
|
9/11/2008
|
-1.40 / -5.28%
|
27.80
|
27.80
|
25.10
|
25.10
|
25.10
|
1.28
|
13,800
|
|
9/10/2008
|
-2.00 / -7.02%
|
28.90
|
28.90
|
26.50
|
26.50
|
26.50
|
1.35
|
6,500
|
|
9/9/2008
|
+1.80 / +6.74%
|
28.50
|
28.50
|
27.00
|
28.50
|
28.50
|
1.46
|
44,400
|
|
9/8/2008
|
+1.70 / +6.80%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
1.36
|
6,100
|
|
9/5/2008
|
+1.50 / +6.38%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.28
|
27,200
|
|
9/4/2008
|
+1.50 / +6.82%
|
23.50
|
23.50
|
21.50
|
23.50
|
23.50
|
1.20
|
55,900
|
|
9/3/2008
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.12
|
11,300
|
|
8/29/2008
|
+0.10 / +0.47%
|
20.10
|
21.50
|
20.10
|
21.50
|
21.50
|
1.10
|
11,400
|
|
8/28/2008
|
-1.60 / -6.96%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
1.09
|
2,600
|
|
8/27/2008
|
+1.40 / +6.48%
|
23.10
|
23.10
|
22.00
|
23.00
|
23.00
|
1.18
|
18,900
|
|
8/26/2008
|
+1.20 / +5.88%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.10
|
12,900
|
|
8/25/2008
|
+2.20 / +12.09%
|
19.10
|
20.40
|
19.10
|
20.40
|
20.40
|
1.04
|
17,100
|
|
8/22/2008
|
-2.20 / -10.78%
|
20.00
|
20.00
|
18.20
|
18.20
|
18.20
|
0.93
|
11,400
|
|
8/21/2008
|
+1.20 / +6.25%
|
17.90
|
20.40
|
17.90
|
20.40
|
20.40
|
1.04
|
8,000
|
|
8/20/2008
|
-1.80 / -8.57%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0.98
|
2,600
|
|
8/19/2008
|
-1.00 / -4.55%
|
23.40
|
23.40
|
20.50
|
21.00
|
21.00
|
1.07
|
22,800
|
|
8/18/2008
|
+1.40 / +6.80%
|
22.00
|
22.00
|
21.00
|
22.00
|
22.00
|
1.12
|
15,500
|
|
8/15/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.05
|
2,100
|
|
8/14/2008
|
+0.80 / +4.17%
|
20.00
|
20.00
|
19.60
|
20.00
|
20.00
|
1.02
|
13,900
|
|
8/13/2008
|
+0.60 / +3.23%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.20
|
0.98
|
20,200
|
|
8/12/2008
|
+0.70 / +3.91%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
0.95
|
9,800
|
|
8/11/2008
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0.92
|
2,200
|
|
8/8/2008
|
+0.60 / +3.59%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
0.88
|
20,900
|
|
8/7/2008
|
+0.50 / +3.09%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0.85
|
2,200
|
|
8/6/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
15.60
|
16.20
|
16.20
|
0.83
|
16,400
|
|
8/5/2008
|
+0.40 / +2.60%
|
16.00
|
16.00
|
14.80
|
15.80
|
15.80
|
0.81
|
30,300
|
|
8/4/2008
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0.79
|
12,200
|
|
|