|
Closing price on 11/5/2019
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
5,800 |
| Split-adjusted Price |
7.57 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.36
|
7.57
|
5,800
|
|
|
11/4/2019
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
7.77
|
6,500
|
|
|
11/1/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.97
|
0
|
|
|
10/31/2019
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.97
|
300
|
|
|
10/30/2019
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.54
|
7.77
|
3,100
|
|
|
10/29/2019
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.59
|
7.97
|
8,200
|
|
|
10/28/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.97
|
8.04
|
1,500
|
|
|
10/25/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.04
|
500
|
|
|
10/24/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.92
|
8.04
|
4,000
|
|
|
10/23/2019
|
-0.50 / -4.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.03
|
8.11
|
8,400
|
|
|
10/22/2019
|
+0.40 / +3.31%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.00
|
8.44
|
10,900
|
|
|
10/21/2019
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.02
|
8.17
|
9,600
|
|
|
10/18/2019
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.37
|
8.11
|
9,200
|
|
|
10/17/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.02
|
8.11
|
4,100
|
|
|
10/16/2019
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
8.11
|
6,100
|
|
|
10/15/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.16
|
8.24
|
500
|
|
|
10/14/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.13
|
8.24
|
4,200
|
|
|
10/11/2019
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.29
|
8.24
|
1,100
|
|
|
10/10/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.31
|
100
|
|
|
10/9/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.36
|
8.31
|
2,800
|
|
|
10/8/2019
|
-0.10 / -0.80%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.22
|
8.38
|
2,200
|
|
|
10/7/2019
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.22
|
8.44
|
1,600
|
|
|
10/4/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.38
|
5,900
|
|
|
10/3/2019
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.09
|
8.38
|
8,500
|
|
|
10/2/2019
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.49
|
8.31
|
11,300
|
|
|
10/1/2019
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
8.44
|
1,800
|
|
|
9/30/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.59
|
8.44
|
3,900
|
|
|
9/27/2019
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.55
|
8.44
|
600
|
|
|
9/26/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.52
|
8.44
|
9,500
|
|
|
9/25/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
8.44
|
6,000
|
|
|