|
Closing price on 12/3/2019
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
1,600 |
| Split-adjusted Price |
7.97 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
+0.80 / +7.27%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.78
|
7.97
|
1,600
|
|
|
12/2/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
0
|
|
|
11/29/2019
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.78
|
7.43
|
1,000
|
|
|
11/28/2019
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
7.30
|
2,500
|
|
|
11/27/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
7.36
|
12,800
|
|
|
11/26/2019
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.81
|
7.36
|
9,200
|
|
|
11/25/2019
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.82
|
7.30
|
7,900
|
|
|
11/22/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.50
|
200
|
|
|
11/21/2019
|
-0.30 / -2.63%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.17
|
7.50
|
3,900
|
|
|
11/20/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.70
|
300
|
|
|
11/19/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
7.70
|
4,700
|
|
|
11/18/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.47
|
7.70
|
600
|
|
|
11/15/2019
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.70
|
500
|
|
|
11/14/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.97
|
0
|
|
|
11/13/2019
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.75
|
7.97
|
1,100
|
|
|
11/12/2019
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.77
|
900
|
|
|
11/11/2019
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.84
|
100
|
|
|
11/8/2019
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.04
|
7.63
|
800
|
|
|
11/7/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.17
|
7.57
|
4,900
|
|
|
11/6/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.57
|
3,200
|
|
|
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
|
|
|