|
Closing price on 1/29/2018
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
14.50 |
| Volume |
14,100 |
| Split-adjusted Price |
7.26 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.50
|
15.50
|
14.85
|
7.26
|
14,100
|
|
|
1/26/2018
|
+0.80 / +5.44%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.26
|
7.26
|
19,077
|
|
|
1/25/2018
|
-1.30 / -8.13%
|
15.40
|
15.80
|
14.70
|
14.70
|
15.19
|
6.89
|
20,204
|
|
|
1/24/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.64
|
7.50
|
5,684
|
|
|
1/23/2018
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.04
|
7.54
|
3,704
|
|
|
1/22/2018
|
-0.80 / -4.68%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.31
|
7.64
|
9,802
|
|
|
1/19/2018
|
0.00 / 0.00%
|
16.50
|
17.40
|
16.50
|
17.10
|
16.73
|
8.01
|
4,421
|
|
|
1/18/2018
|
-0.30 / -1.72%
|
17.00
|
17.10
|
16.70
|
17.10
|
16.89
|
8.01
|
20,940
|
|
|
1/17/2018
|
-0.10 / -0.57%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.26
|
8.15
|
8,300
|
|
|
1/16/2018
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.26
|
8.20
|
2,000
|
|
|
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
|
|
|