Closing price on 9/4/2008
|
|
Open |
23.50 |
High |
23.50 |
Low |
21.50 |
Volume |
55,900 |
Split-adjusted Price |
1.20 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|