|
Closing price on 10/21/2020
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
29,800 |
| Split-adjusted Price |
8.81 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
+0.70 / +6.60%
|
11.50
|
11.50
|
10.90
|
11.30
|
11.14
|
8.81
|
29,800
|
|
|
10/20/2020
|
0.00 / 0.00%
|
10.00
|
10.60
|
9.70
|
10.60
|
10.21
|
8.27
|
25,700
|
|
|
10/19/2020
|
-1.10 / -9.40%
|
11.10
|
11.30
|
10.60
|
10.60
|
10.82
|
8.27
|
66,300
|
|
|
10/16/2020
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.10
|
11.70
|
11.73
|
9.12
|
26,300
|
|
|
10/15/2020
|
-1.90 / -13.38%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.26
|
9.59
|
96,400
|
|
|
10/14/2020
|
-0.20 / -1.39%
|
14.30
|
14.70
|
14.20
|
14.20
|
14.45
|
9.59
|
129,900
|
|
|
10/13/2020
|
+0.20 / +1.41%
|
14.20
|
14.60
|
14.10
|
14.40
|
14.39
|
9.73
|
192,200
|
|
|
10/12/2020
|
+0.20 / +1.43%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.14
|
9.59
|
158,200
|
|
|
10/9/2020
|
-0.30 / -2.10%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.04
|
9.46
|
127,700
|
|
|
10/8/2020
|
+0.20 / +1.42%
|
14.40
|
14.60
|
14.10
|
14.30
|
14.27
|
9.66
|
67,200
|
|
|
10/7/2020
|
+0.20 / +1.44%
|
13.90
|
14.20
|
13.80
|
14.10
|
14.04
|
9.52
|
206,400
|
|
|
10/6/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.83
|
9.39
|
118,000
|
|
|
10/5/2020
|
+0.50 / +3.73%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.57
|
9.39
|
191,600
|
|
|
10/2/2020
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.38
|
9.05
|
56,300
|
|
|
10/1/2020
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.52
|
9.19
|
92,200
|
|
|
9/30/2020
|
+0.10 / +0.75%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.22
|
9.12
|
106,400
|
|
|
9/29/2020
|
+1.10 / +8.94%
|
12.30
|
13.50
|
12.30
|
13.40
|
13.27
|
9.05
|
118,620
|
|
|
9/28/2020
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.29
|
8.31
|
4,000
|
|
|
9/25/2020
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
8.38
|
20,900
|
|
|
9/24/2020
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.49
|
8.44
|
7,000
|
|
|
9/23/2020
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.53
|
8.65
|
2,400
|
|
|
9/22/2020
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.44
|
1,200
|
|
|
9/21/2020
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.62
|
8.51
|
17,900
|
|
|
9/18/2020
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
8.51
|
6,800
|
|
|
9/17/2020
|
+0.20 / +1.61%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.63
|
8.51
|
3,700
|
|
|
9/16/2020
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.38
|
1,700
|
|
|
9/15/2020
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.53
|
8.44
|
6,900
|
|
|
9/14/2020
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
8.38
|
11,200
|
|
|
9/11/2020
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.35
|
8.44
|
20,800
|
|
|
9/10/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.19
|
8.24
|
7,700
|
|
|