|
Closing price on 5/3/2024
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
1,300 |
| Split-adjusted Price |
10.90 |
There is no data on 5/6/2024. Display data on 5/3/2024 instead.
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
10.90
|
1,300
|
|
|
5/2/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.86
|
10.90
|
3,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
200
|
|
|
4/24/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
10.90
|
1,800
|
|
|
4/23/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
10.80
|
1,800
|
|
|
4/22/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.84
|
10.80
|
7,600
|
|
|
4/19/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
4/17/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
3,200
|
|
|
4/16/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.68
|
10.70
|
4,000
|
|
|
4/15/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.88
|
10.80
|
11,700
|
|
|
4/12/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
600
|
|
|
4/11/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
10.90
|
3,900
|
|
|
4/10/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2,200
|
|
|
4/9/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.82
|
10.70
|
1,100
|
|
|
4/8/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
10.80
|
3,500
|
|
|
4/5/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
9,100
|
|
|
4/4/2024
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
10.80
|
600
|
|
|
4/3/2024
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.63
|
10.60
|
5,800
|
|
|
4/2/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.96
|
11.00
|
22,100
|
|
|
4/1/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.79
|
10.80
|
2,000
|
|
|
3/29/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
3/28/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
3/27/2024
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.53
|
10.80
|
1,100
|
|
|
3/26/2024
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.56
|
10.80
|
1,900
|
|
|
3/25/2024
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.35
|
10.80
|
5,400
|
|
|
3/22/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2,700
|
|
|
3/21/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.58
|
10.80
|
1,800
|
|
|
3/20/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
300
|
|
|
3/19/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.59
|
10.60
|
10,100
|
|
|