|
Closing price on 1/15/2018
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
6,703 |
| Split-adjusted Price |
8.11 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
+0.30 / +1.76%
|
17.50
|
17.50
|
16.80
|
17.30
|
17.08
|
8.11
|
6,703
|
|
|
1/12/2018
|
-0.80 / -4.49%
|
17.10
|
17.70
|
17.00
|
17.00
|
17.02
|
7.97
|
69,459
|
|
|
1/11/2018
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.20
|
17.80
|
17.39
|
8.34
|
10,800
|
|
|
1/10/2018
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.20
|
17.90
|
17.50
|
8.39
|
5,910
|
|
|
1/9/2018
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.69
|
8.43
|
8,600
|
|
|
1/8/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.91
|
8.39
|
3,540
|
|
|
1/5/2018
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
17.90
|
17.91
|
8.39
|
7,738
|
|
|
1/4/2018
|
+0.20 / +1.14%
|
17.30
|
17.80
|
17.00
|
17.80
|
17.24
|
8.34
|
26,970
|
|
|
1/3/2018
|
+0.10 / +0.57%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.41
|
8.25
|
39,800
|
|
|
1/2/2018
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.27
|
8.20
|
15,600
|
|
|
12/29/2017
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.44
|
8.25
|
10,800
|
|
|
12/28/2017
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.00
|
17.50
|
17.22
|
8.20
|
28,709
|
|
|
12/27/2017
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.38
|
8.29
|
1,906
|
|
|
12/26/2017
|
+0.10 / +0.57%
|
17.30
|
17.70
|
17.20
|
17.60
|
17.36
|
8.25
|
9,184
|
|
|
12/25/2017
|
+0.10 / +0.57%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.31
|
8.20
|
4,053
|
|
|
12/22/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.15
|
1,677
|
|
|
12/21/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.35
|
8.15
|
5,600
|
|
|
12/20/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.24
|
8.15
|
3,400
|
|
|
12/19/2017
|
-0.40 / -2.23%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.42
|
8.20
|
15,000
|
|
|
12/18/2017
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.68
|
8.39
|
4,200
|
|
|
12/15/2017
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.03
|
8.43
|
5,500
|
|
|
12/14/2017
|
-0.30 / -1.61%
|
18.60
|
18.60
|
17.40
|
18.30
|
18.08
|
8.57
|
22,060
|
|
|
12/13/2017
|
0.00 / 0.00%
|
18.20
|
18.80
|
18.00
|
18.60
|
18.40
|
8.72
|
600
|
|
|
12/12/2017
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.37
|
8.72
|
4,506
|
|
|
12/11/2017
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.66
|
8.72
|
4,416
|
|
|
12/8/2017
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.60
|
18.70
|
18.76
|
8.76
|
3,000
|
|
|
12/7/2017
|
-0.30 / -1.57%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.81
|
8.81
|
2,700
|
|
|
12/6/2017
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.60
|
19.10
|
18.80
|
8.95
|
5,480
|
|
|
12/5/2017
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.90
|
19.10
|
18.91
|
8.95
|
2,800
|
|
|
12/4/2017
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.80
|
19.10
|
18.94
|
8.95
|
7,510
|
|
|