|
Closing price on 11/21/2022
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
38,900 |
| Split-adjusted Price |
6.81 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
6.81
|
38,900
|
|
|
11/18/2022
|
-0.50 / -5.56%
|
8.10
|
9.50
|
8.10
|
8.50
|
8.12
|
6.81
|
90,500
|
|
|
11/17/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.21
|
0
|
|
|
11/16/2022
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.40
|
9.00
|
8.51
|
7.21
|
3,600
|
|
|
11/15/2022
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.51
|
7.05
|
106,900
|
|
|
11/14/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.37
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
7.37
|
500
|
|
|
11/10/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.37
|
0
|
|
|
11/9/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.37
|
0
|
|
|
11/8/2022
|
-0.70 / -7.07%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.18
|
7.37
|
5,000
|
|
|
11/7/2022
|
-0.10 / -1.00%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.45
|
7.93
|
400
|
|
|
11/4/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
11/3/2022
|
+0.50 / +5.26%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.75
|
8.01
|
10,200
|
|
|
11/2/2022
|
-0.50 / -5.00%
|
9.00
|
10.00
|
9.00
|
9.50
|
9.51
|
7.61
|
28,500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
10/31/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
8.01
|
1,500
|
|
|
10/28/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.93
|
100
|
|
|
10/27/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
10/26/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
900
|
|
|
10/25/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.09
|
0
|
|
|
10/24/2022
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.15
|
8.09
|
1,000
|
|
|
10/21/2022
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
600
|
|
|
10/19/2022
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.57
|
0
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.57
|
0
|
|
|
10/14/2022
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.57
|
100
|
|
|
10/13/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
0
|
|
|
10/12/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
0
|
|
|
10/11/2022
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
500
|
|
|