|
Closing price on 11/22/2021
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.00 |
| Volume |
18,100 |
| Split-adjusted Price |
10.14 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-0.60 / -4.41%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.59
|
10.14
|
18,100
|
|
|
11/19/2021
|
-0.30 / -2.16%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.64
|
10.61
|
13,200
|
|
|
11/18/2021
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.78
|
10.84
|
14,300
|
|
|
11/17/2021
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.40
|
13.90
|
13.91
|
10.84
|
9,200
|
|
|
11/16/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.70
|
13.80
|
14.14
|
10.76
|
2,900
|
|
|
11/15/2021
|
+1.00 / +7.52%
|
13.40
|
14.40
|
13.30
|
14.30
|
13.73
|
11.15
|
28,700
|
|
|
11/12/2021
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.18
|
10.37
|
49,400
|
|
|
11/11/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.06
|
10.22
|
30,400
|
|
|
11/10/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
10.22
|
19,500
|
|
|
11/9/2021
|
+0.10 / +0.77%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
10.22
|
11,300
|
|
|
11/8/2021
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.02
|
10.14
|
26,200
|
|
|
11/5/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.04
|
10.22
|
13,800
|
|
|
11/4/2021
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.04
|
10.22
|
16,100
|
|
|
11/3/2021
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.10
|
10.14
|
33,600
|
|
|
11/2/2021
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.85
|
10.22
|
55,000
|
|
|
11/1/2021
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.89
|
9.98
|
38,700
|
|
|
10/29/2021
|
+0.20 / +1.56%
|
12.80
|
13.50
|
12.80
|
13.00
|
12.99
|
10.14
|
21,400
|
|
|
10/28/2021
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.75
|
9.98
|
17,800
|
|
|
10/27/2021
|
+0.50 / +4.07%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.54
|
9.98
|
63,000
|
|
|
10/26/2021
|
+0.30 / +2.50%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.35
|
9.59
|
43,000
|
|
|
10/25/2021
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.06
|
9.36
|
51,900
|
|
|
10/22/2021
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
9.28
|
2,400
|
|
|
10/21/2021
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
9.20
|
13,600
|
|
|
10/20/2021
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.74
|
9.12
|
23,500
|
|
|
10/19/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.87
|
9.20
|
21,400
|
|
|
10/18/2021
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.95
|
9.20
|
11,800
|
|
|
10/15/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
9.36
|
1,900
|
|
|
10/14/2021
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
9.36
|
13,800
|
|
|
10/13/2021
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.94
|
9.20
|
26,300
|
|
|
10/12/2021
|
+0.30 / +2.56%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
9.36
|
30,000
|
|
|