|
Closing price on 1/29/2021
|
|
| Open |
9.20 |
| High |
10.00 |
| Low |
9.20 |
| Volume |
19,900 |
| Split-adjusted Price |
7.80 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.90 / +9.89%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.71
|
7.80
|
19,900
|
|
|
1/28/2021
|
-0.90 / -9.00%
|
10.00
|
10.00
|
9.00
|
9.10
|
9.37
|
7.10
|
41,800
|
|
|
1/27/2021
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.03
|
7.80
|
25,500
|
|
|
1/26/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.05
|
7.95
|
46,500
|
|
|
1/25/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.25
|
7.95
|
37,300
|
|
|
1/22/2021
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.19
|
7.95
|
39,300
|
|
|
1/21/2021
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.54
|
8.11
|
7,600
|
|
|
1/20/2021
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.17
|
8.19
|
5,200
|
|
|
1/19/2021
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.00
|
10.30
|
10.28
|
8.03
|
33,300
|
|
|
1/18/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.63
|
8.42
|
23,000
|
|
|
1/15/2021
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.87
|
8.42
|
15,300
|
|
|
1/14/2021
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.78
|
8.34
|
28,200
|
|
|
1/13/2021
|
+0.10 / +0.94%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.75
|
8.34
|
31,300
|
|
|
1/12/2021
|
+0.40 / +3.92%
|
10.40
|
10.80
|
10.20
|
10.60
|
10.45
|
8.27
|
65,700
|
|
|
1/11/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.22
|
7.95
|
8,000
|
|
|
1/8/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.22
|
7.95
|
36,200
|
|
|
1/7/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.22
|
7.95
|
19,700
|
|
|
1/6/2021
|
-0.20 / -1.92%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
7.95
|
25,700
|
|
|
1/5/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.11
|
200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.16
|
8.11
|
7,300
|
|
|
12/31/2020
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.25
|
8.11
|
12,000
|
|
|
12/30/2020
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.95
|
4,600
|
|
|
12/29/2020
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.09
|
8.03
|
35,900
|
|
|
12/28/2020
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.18
|
7.88
|
31,000
|
|
|
12/25/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
8.11
|
17,600
|
|
|
12/24/2020
|
-0.20 / -1.89%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.55
|
8.11
|
14,900
|
|
|
12/23/2020
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.42
|
8.27
|
30,200
|
|
|
12/22/2020
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.21
|
8.11
|
6,933
|
|
|
12/21/2020
|
+0.10 / +0.96%
|
10.50
|
10.80
|
10.00
|
10.50
|
10.21
|
8.19
|
20,800
|
|
|
12/18/2020
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.11
|
400
|
|
|