|
Closing price on 1/16/2020
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
1,100 |
| Split-adjusted Price |
7.77 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.53
|
7.77
|
1,100
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.97
|
0
|
|
|
1/14/2020
|
+0.70 / +6.31%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.74
|
7.97
|
3,000
|
|
|
1/13/2020
|
+0.30 / +2.78%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
7.50
|
1,300
|
|
|
1/10/2020
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.30
|
2,000
|
|
|
1/9/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.36
|
0
|
|
|
1/8/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.36
|
1,400
|
|
|
1/7/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.36
|
800
|
|
|
1/6/2020
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.36
|
1,000
|
|
|
1/3/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
1,700
|
|
|
1/2/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
2,300
|
|
|
12/31/2019
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.50
|
100
|
|
|
12/30/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.57
|
0
|
|
|
12/27/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.21
|
7.57
|
1,100
|
|
|
12/26/2019
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.57
|
200
|
|
|
12/25/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.50
|
0
|
|
|
12/24/2019
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.80
|
11.10
|
10.94
|
7.50
|
12,100
|
|
|
12/23/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
1,000
|
|
|
12/20/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
200
|
|
|
12/19/2019
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.00
|
11.00
|
11.05
|
7.43
|
5,000
|
|
|
12/18/2019
|
-0.30 / -2.65%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.07
|
7.43
|
300
|
|
|
12/17/2019
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.63
|
100
|
|
|
12/16/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.36
|
0
|
|
|
12/13/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
7.36
|
10,700
|
|
|
12/12/2019
|
-0.40 / -3.54%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.94
|
7.36
|
1,000
|
|
|
12/11/2019
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.32
|
7.63
|
500
|
|
|
12/10/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.70
|
100
|
|
|
12/9/2019
|
-0.10 / -0.87%
|
10.80
|
11.40
|
10.80
|
11.40
|
10.83
|
7.70
|
2,100
|
|
|
12/6/2019
|
+0.70 / +6.48%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
7.77
|
200
|
|
|
12/5/2019
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.30
|
1,000
|
|
|