Closing price on 9/29/2011
|
|
Open |
17.50 |
High |
17.50 |
Low |
15.60 |
Volume |
3,900 |
Split-adjusted Price |
2.17 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2011
|
-1.00 / -5.88%
|
17.50
|
17.50
|
15.60
|
16.00
|
16.00
|
2.17
|
3,900
|
|
9/28/2011
|
-0.90 / -5.03%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
2.30
|
2,300
|
|
9/27/2011
|
+1.10 / +6.55%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.43
|
0
|
|
9/26/2011
|
-1.00 / -5.62%
|
18.50
|
18.50
|
16.80
|
16.80
|
16.80
|
2.28
|
1,100
|
|
9/23/2011
|
-1.10 / -5.82%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.41
|
1,500
|
|
9/22/2011
|
+0.30 / +1.61%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.56
|
400
|
|
9/21/2011
|
+0.40 / +2.20%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.52
|
0
|
|
9/20/2011
|
+0.20 / +1.11%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.20
|
2.47
|
700
|
|
9/19/2011
|
+0.30 / +1.69%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
2.44
|
500
|
|
9/16/2011
|
+0.40 / +2.31%
|
18.00
|
18.00
|
16.70
|
17.70
|
17.70
|
2.40
|
2,100
|
|
9/15/2011
|
-1.50 / -7.98%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
2.34
|
2,500
|
|
9/14/2011
|
-1.00 / -5.05%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.80
|
2.55
|
1,500
|
|
9/13/2011
|
-0.70 / -3.41%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.80
|
2.68
|
1,600
|
|
9/12/2011
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.78
|
500
|
|
9/9/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.82
|
300
|
|
9/8/2011
|
+0.80 / +4.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
2.82
|
1,600
|
|
9/7/2011
|
+1.20 / +6.38%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.71
|
100
|
|
9/6/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.55
|
0
|
|
9/5/2011
|
+1.50 / +8.67%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.55
|
600
|
|
9/1/2011
|
-1.30 / -6.99%
|
18.40
|
18.40
|
17.30
|
17.30
|
17.30
|
2.34
|
700
|
|
8/31/2011
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.52
|
100
|
|
8/30/2011
|
-1.40 / -6.83%
|
19.10
|
20.50
|
19.10
|
19.10
|
19.10
|
2.59
|
1,400
|
|
8/29/2011
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.78
|
100
|
|
8/26/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.98
|
0
|
|
8/25/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.98
|
0
|
|
8/24/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.98
|
0
|
|
8/23/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.98
|
0
|
|
8/22/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.98
|
0
|
|
8/19/2011
|
-1.60 / -6.78%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.98
|
100
|
|
8/18/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.20
|
0
|
|
|