|
Closing price on 11/16/2020
|
|
| Open |
10.60 |
| High |
11.30 |
| Low |
10.40 |
| Volume |
16,600 |
| Split-adjusted Price |
8.11 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2020
|
-0.20 / -1.89%
|
10.60
|
11.30
|
10.40
|
10.40
|
10.58
|
8.11
|
16,600
|
|
|
11/13/2020
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.43
|
8.27
|
16,500
|
|
|
11/12/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.44
|
8.34
|
38,800
|
|
|
11/11/2020
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.46
|
8.34
|
500
|
|
|
11/10/2020
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.40
|
10.50
|
10.48
|
8.19
|
8,110
|
|
|
11/9/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.51
|
8.19
|
8,800
|
|
|
11/6/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.19
|
1,600
|
|
|
11/5/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
8.19
|
18,800
|
|
|
11/4/2020
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
8.27
|
7,300
|
|
|
11/3/2020
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.61
|
8.34
|
16,000
|
|
|
11/2/2020
|
-0.60 / -5.36%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
8.27
|
4,000
|
|
|
10/30/2020
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.73
|
100
|
|
|
10/29/2020
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.39
|
8.27
|
10,400
|
|
|
10/28/2020
|
-0.10 / -0.94%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.47
|
8.19
|
13,000
|
|
|
10/27/2020
|
-0.30 / -2.75%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.69
|
8.27
|
26,500
|
|
|
10/26/2020
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
10.90
|
11.00
|
8.50
|
4,000
|
|
|
10/23/2020
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.86
|
8.50
|
4,300
|
|
|
10/22/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.14
|
8.81
|
10,000
|
|
|
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
|
|
|