|
Closing price on 11/29/2018
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
1,300 |
| Split-adjusted Price |
8.11 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.32
|
8.11
|
1,300
|
|
|
11/28/2018
|
-0.40 / -2.76%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.13
|
7.94
|
2,600
|
|
|
11/27/2018
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.22
|
8.16
|
1,100
|
|
|
11/26/2018
|
-0.60 / -4.11%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.02
|
7.88
|
4,900
|
|
|
11/23/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.22
|
100
|
|
|
11/22/2018
|
-0.20 / -1.35%
|
14.70
|
14.70
|
14.00
|
14.60
|
14.21
|
8.22
|
3,200
|
|
|
11/21/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.33
|
0
|
|
|
11/20/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.33
|
0
|
|
|
11/19/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.33
|
0
|
|
|
11/16/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.33
|
2,800
|
|
|
11/15/2018
|
-0.10 / -0.67%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.53
|
8.33
|
2,500
|
|
|
11/14/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
14.90
|
14.66
|
8.39
|
3,000
|
|
|
11/13/2018
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.39
|
100
|
|
|
11/12/2018
|
-0.50 / -3.18%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.27
|
8.56
|
600
|
|
|
11/9/2018
|
+1.10 / +7.53%
|
14.10
|
15.90
|
14.10
|
15.70
|
14.89
|
8.84
|
5,400
|
|
|
11/8/2018
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.51
|
8.22
|
1,100
|
|
|
11/7/2018
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
13.96
|
8.16
|
9,600
|
|
|
11/6/2018
|
-0.90 / -6.08%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
7.82
|
6,300
|
|
|
11/5/2018
|
+0.50 / +3.50%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.50
|
8.33
|
200
|
|
|
11/2/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.05
|
14,508
|
|
|
11/1/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.05
|
2,700
|
|
|
10/31/2018
|
+0.50 / +3.62%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.08
|
8.05
|
20,600
|
|
|
10/30/2018
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.77
|
3,000
|
|
|
10/29/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.82
|
1,200
|
|
|
10/26/2018
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
7.82
|
1,000
|
|
|
10/25/2018
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.61
|
7.77
|
2,000
|
|
|
10/24/2018
|
-0.40 / -2.86%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.69
|
7.66
|
1,200
|
|
|
10/23/2018
|
+0.70 / +5.26%
|
13.30
|
14.20
|
13.30
|
14.00
|
13.83
|
7.88
|
10,500
|
|
|
10/22/2018
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.22
|
7.49
|
8,000
|
|
|
10/19/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.14
|
7.32
|
1,800
|
|
|