|
Closing price on 12/1/2022
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
1,100 |
| Split-adjusted Price |
7.21 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.50 / -5.26%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
7.21
|
1,100
|
|
|
11/30/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.61
|
0
|
|
|
11/29/2022
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.27
|
7.61
|
300
|
|
|
11/28/2022
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.45
|
1,100
|
|
|
11/25/2022
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.13
|
900
|
|
|
11/24/2022
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.52
|
7.05
|
3,700
|
|
|
11/23/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.81
|
18,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.81
|
22,000
|
|
|
11/21/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
6.81
|
38,900
|
|
|
11/18/2022
|
-0.50 / -5.56%
|
8.10
|
9.50
|
8.10
|
8.50
|
8.12
|
6.81
|
90,500
|
|
|
11/17/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.21
|
0
|
|
|
11/16/2022
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.40
|
9.00
|
8.51
|
7.21
|
3,600
|
|
|
11/15/2022
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.51
|
7.05
|
106,900
|
|
|
11/14/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.37
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
7.37
|
500
|
|
|
11/10/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.37
|
0
|
|
|
11/9/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.37
|
0
|
|
|
11/8/2022
|
-0.70 / -7.07%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.18
|
7.37
|
5,000
|
|
|
11/7/2022
|
-0.10 / -1.00%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.45
|
7.93
|
400
|
|
|
11/4/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
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
|
|
|