Closing price on 11/14/2023
|
|
Open |
9.70 |
High |
9.70 |
Low |
9.50 |
Volume |
9,900 |
Split-adjusted Price |
8.72 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.54
|
8.72
|
9,900
|
|
11/13/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
8.72
|
7,900
|
|
11/10/2023
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
8.72
|
5,000
|
|
11/9/2023
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.61
|
8.72
|
9,000
|
|
11/8/2023
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.71
|
8.99
|
3,200
|
|
11/7/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.48
|
8.72
|
10,800
|
|
11/6/2023
|
-0.40 / -4.00%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.82
|
8.72
|
4,800
|
|
11/3/2023
|
+0.10 / +1.01%
|
10.40
|
10.80
|
9.80
|
10.00
|
9.98
|
9.08
|
10,900
|
|
11/2/2023
|
+0.50 / +5.32%
|
9.60
|
10.00
|
9.40
|
9.90
|
9.74
|
8.99
|
3,100
|
|
11/1/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.42
|
8.54
|
1,000
|
|
10/31/2023
|
-0.10 / -1.05%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.48
|
8.54
|
2,600
|
|
10/30/2023
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.55
|
8.63
|
2,200
|
|
10/27/2023
|
+0.20 / +2.17%
|
9.30
|
9.80
|
9.30
|
9.40
|
9.49
|
8.54
|
3,000
|
|
10/26/2023
|
-0.90 / -8.91%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.40
|
8.36
|
59,900
|
|
10/25/2023
|
-0.50 / -4.72%
|
9.90
|
10.50
|
9.80
|
10.10
|
10.08
|
9.17
|
1,400
|
|
10/24/2023
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.22
|
9.63
|
7,300
|
|
10/23/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.01
|
9.08
|
4,800
|
|
10/20/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.92
|
9.08
|
5,400
|
|
10/19/2023
|
+0.20 / +2.06%
|
9.80
|
10.50
|
9.80
|
9.90
|
9.84
|
8.99
|
10,700
|
|
10/18/2023
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.73
|
8.81
|
6,100
|
|
10/17/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.88
|
8.90
|
400
|
|
10/16/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.84
|
8.90
|
1,400
|
|
10/13/2023
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.87
|
8.90
|
4,300
|
|
10/12/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.89
|
8.99
|
2,000
|
|
10/11/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.89
|
8.99
|
6,600
|
|
10/10/2023
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.97
|
8.99
|
4,300
|
|
10/9/2023
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.95
|
9.08
|
4,800
|
|
10/6/2023
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
8.90
|
5,400
|
|
10/5/2023
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.68
|
8.81
|
6,400
|
|
10/4/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
8.90
|
15,500
|
|
|