|
Closing price on 11/3/2023
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
9.80 |
| Volume |
10,900 |
| Split-adjusted Price |
10.00 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
+0.10 / +1.01%
|
10.40
|
10.80
|
9.80
|
10.00
|
9.98
|
10.00
|
10,900
|
|
|
11/2/2023
|
+0.50 / +5.32%
|
9.60
|
10.00
|
9.40
|
9.90
|
9.74
|
9.90
|
3,100
|
|
|
11/1/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.42
|
9.40
|
1,000
|
|
|
10/31/2023
|
-0.10 / -1.05%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.48
|
9.40
|
2,600
|
|
|
10/30/2023
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.55
|
9.50
|
2,200
|
|
|
10/27/2023
|
+0.20 / +2.17%
|
9.30
|
9.80
|
9.30
|
9.40
|
9.49
|
9.40
|
3,000
|
|
|
10/26/2023
|
-0.90 / -8.91%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.40
|
9.20
|
59,900
|
|
|
10/25/2023
|
-0.50 / -4.72%
|
9.90
|
10.50
|
9.80
|
10.10
|
10.08
|
10.10
|
1,400
|
|
|
10/24/2023
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.22
|
10.60
|
7,300
|
|
|
10/23/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.01
|
10.00
|
4,800
|
|
|
10/20/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.92
|
10.00
|
5,400
|
|
|
10/19/2023
|
+0.20 / +2.06%
|
9.80
|
10.50
|
9.80
|
9.90
|
9.84
|
9.90
|
10,700
|
|
|
10/18/2023
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.73
|
9.70
|
6,100
|
|
|
10/17/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.88
|
9.80
|
400
|
|
|
10/16/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.84
|
9.80
|
1,400
|
|
|
10/13/2023
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.87
|
9.80
|
4,300
|
|
|
10/12/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.89
|
9.90
|
2,000
|
|
|
10/11/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.89
|
9.90
|
6,600
|
|
|
10/10/2023
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.97
|
9.90
|
4,300
|
|
|
10/9/2023
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.95
|
10.00
|
4,800
|
|
|
10/6/2023
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
9.80
|
5,400
|
|
|
10/5/2023
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.68
|
9.70
|
6,400
|
|
|
10/4/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
15,500
|
|
|
10/3/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.97
|
9.90
|
6,500
|
|
|
10/2/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
10.00
|
3,800
|
|
|
9/29/2023
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.03
|
10.10
|
2,900
|
|
|
9/28/2023
|
+0.20 / +2.04%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.01
|
10.00
|
9,500
|
|
|
9/27/2023
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.83
|
9.80
|
8,200
|
|
|
9/26/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.96
|
10.00
|
7,300
|
|
|
9/25/2023
|
-0.20 / -1.96%
|
10.20
|
10.60
|
9.90
|
10.00
|
10.10
|
10.00
|
24,200
|
|
|