|
Closing price on 12/19/2018
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
5,600 |
| Split-adjusted Price |
8.16 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2018
|
-0.20 / -1.36%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.01
|
8.16
|
5,600
|
|
|
12/18/2018
|
-0.20 / -1.34%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.31
|
8.27
|
700
|
|
|
12/17/2018
|
-0.10 / -0.67%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.26
|
8.39
|
500
|
|
|
12/14/2018
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.44
|
100
|
|
|
12/13/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.22
|
100
|
|
|
12/12/2018
|
-0.20 / -1.35%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.40
|
8.22
|
200
|
|
|
12/11/2018
|
+0.30 / +2.07%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.75
|
8.33
|
400
|
|
|
12/10/2018
|
+0.50 / +3.57%
|
14.40
|
14.50
|
14.10
|
14.50
|
14.18
|
8.16
|
1,200
|
|
|
12/7/2018
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.15
|
7.88
|
3,900
|
|
|
12/6/2018
|
-0.40 / -2.74%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.09
|
7.99
|
15,500
|
|
|
12/5/2018
|
-0.20 / -1.35%
|
14.30
|
14.60
|
14.10
|
14.60
|
14.27
|
8.22
|
1,100
|
|
|
12/4/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.33
|
0
|
|
|
12/3/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.33
|
1,300
|
|
|
11/30/2018
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.51
|
8.33
|
5,300
|
|
|
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
|
|
|