Closing price on 12/4/2023
|
|
Open |
9.90 |
High |
10.10 |
Low |
9.90 |
Volume |
6,600 |
Split-adjusted Price |
9.08 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2023
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
9.08
|
6,600
|
|
12/1/2023
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.11
|
8.99
|
900
|
|
11/30/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
9.17
|
400
|
|
11/29/2023
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.90
|
9.08
|
5,900
|
|
11/28/2023
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.94
|
8.90
|
1,000
|
|
11/27/2023
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.71
|
8.99
|
1,900
|
|
11/24/2023
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.90
|
500
|
|
11/23/2023
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
9.08
|
12,300
|
|
11/22/2023
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.77
|
8.90
|
3,100
|
|
11/21/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
8.72
|
500
|
|
11/20/2023
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
8.81
|
2,100
|
|
11/17/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.65
|
8.63
|
5,900
|
|
11/16/2023
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.57
|
8.63
|
9,200
|
|
11/15/2023
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.71
|
8.72
|
7,700
|
|
11/14/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.54
|
8.72
|
9,900
|
|
11/13/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
8.72
|
7,900
|
|
11/10/2023
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
8.72
|
5,000
|
|
11/9/2023
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.61
|
8.72
|
9,000
|
|
11/8/2023
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.71
|
8.99
|
3,200
|
|
11/7/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.48
|
8.72
|
10,800
|
|
11/6/2023
|
-0.40 / -4.00%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.82
|
8.72
|
4,800
|
|
11/3/2023
|
+0.10 / +1.01%
|
10.40
|
10.80
|
9.80
|
10.00
|
9.98
|
9.08
|
10,900
|
|
11/2/2023
|
+0.50 / +5.32%
|
9.60
|
10.00
|
9.40
|
9.90
|
9.74
|
8.99
|
3,100
|
|
11/1/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.42
|
8.54
|
1,000
|
|
10/31/2023
|
-0.10 / -1.05%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.48
|
8.54
|
2,600
|
|
10/30/2023
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.55
|
8.63
|
2,200
|
|
10/27/2023
|
+0.20 / +2.17%
|
9.30
|
9.80
|
9.30
|
9.40
|
9.49
|
8.54
|
3,000
|
|
10/26/2023
|
-0.90 / -8.91%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.40
|
8.36
|
59,900
|
|
10/25/2023
|
-0.50 / -4.72%
|
9.90
|
10.50
|
9.80
|
10.10
|
10.08
|
9.17
|
1,400
|
|
10/24/2023
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.22
|
9.63
|
7,300
|
|
|