|
Closing price on 12/25/2017
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
4,053 |
| Split-adjusted Price |
8.20 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2017
|
+0.10 / +0.57%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.31
|
8.20
|
4,053
|
|
|
12/22/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.15
|
1,677
|
|
|
12/21/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.35
|
8.15
|
5,600
|
|
|
12/20/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.24
|
8.15
|
3,400
|
|
|
12/19/2017
|
-0.40 / -2.23%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.42
|
8.20
|
15,000
|
|
|
12/18/2017
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.68
|
8.39
|
4,200
|
|
|
12/15/2017
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.03
|
8.43
|
5,500
|
|
|
12/14/2017
|
-0.30 / -1.61%
|
18.60
|
18.60
|
17.40
|
18.30
|
18.08
|
8.57
|
22,060
|
|
|
12/13/2017
|
0.00 / 0.00%
|
18.20
|
18.80
|
18.00
|
18.60
|
18.40
|
8.72
|
600
|
|
|
12/12/2017
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.37
|
8.72
|
4,506
|
|
|
12/11/2017
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.66
|
8.72
|
4,416
|
|
|
12/8/2017
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.60
|
18.70
|
18.76
|
8.76
|
3,000
|
|
|
12/7/2017
|
-0.30 / -1.57%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.81
|
8.81
|
2,700
|
|
|
12/6/2017
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.60
|
19.10
|
18.80
|
8.95
|
5,480
|
|
|
12/5/2017
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.90
|
19.10
|
18.91
|
8.95
|
2,800
|
|
|
12/4/2017
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.80
|
19.10
|
18.94
|
8.95
|
7,510
|
|
|
12/1/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.06
|
8.95
|
8,200
|
|
|
11/30/2017
|
+0.20 / +1.06%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.04
|
8.95
|
6,500
|
|
|
11/29/2017
|
-0.50 / -2.58%
|
19.10
|
19.40
|
18.60
|
18.90
|
19.01
|
8.86
|
11,400
|
|
|
11/28/2017
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.51
|
9.09
|
1,795
|
|
|
11/27/2017
|
-0.30 / -1.52%
|
19.60
|
19.70
|
19.30
|
19.40
|
19.52
|
9.09
|
17,570
|
|
|
11/24/2017
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.66
|
9.23
|
1,600
|
|
|
11/23/2017
|
-0.30 / -1.50%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.48
|
9.23
|
5,200
|
|
|
11/22/2017
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.88
|
9.37
|
6,800
|
|
|
11/21/2017
|
+0.10 / +0.51%
|
19.50
|
20.20
|
19.20
|
19.80
|
19.92
|
9.28
|
14,769
|
|
|
11/20/2017
|
-0.50 / -2.48%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.23
|
200
|
|
|
11/17/2017
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.02
|
9.47
|
1,100
|
|
|
11/16/2017
|
-0.50 / -2.42%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.02
|
9.47
|
19,670
|
|
|
11/15/2017
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.60
|
9.70
|
4,810
|
|
|
11/14/2017
|
0.00 / 0.00%
|
20.10
|
20.60
|
20.00
|
20.60
|
20.04
|
9.65
|
14,700
|
|
|