|
Closing price on 11/3/2022
|
|
| Open |
9.00 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
10,200 |
| Split-adjusted Price |
8.01 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/10/2022
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.73
|
100
|
|
|
10/7/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
0
|
|
|
10/6/2022
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
2,000
|
|
|
10/5/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.73
|
0
|
|
|
10/4/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.73
|
5,000
|
|
|
10/3/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.97
|
8.73
|
30,300
|
|
|
9/30/2022
|
0.00 / 0.00%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.45
|
8.81
|
200
|
|
|
9/29/2022
|
+0.90 / +8.91%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.81
|
100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.09
|
0
|
|
|
9/27/2022
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.09
|
500
|
|
|
9/26/2022
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.68
|
8.49
|
8,500
|
|
|
9/23/2022
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.92
|
8.49
|
1,000
|
|
|