|
Closing price on 12/8/2020
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
8,000 |
| Split-adjusted Price |
7.56 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.74
|
7.56
|
8,000
|
|
|
12/7/2020
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
7.56
|
47,800
|
|
|
12/4/2020
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.72
|
7.49
|
41,800
|
|
|
12/3/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
7.64
|
23,100
|
|
|
12/2/2020
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
7.64
|
16,300
|
|
|
12/1/2020
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.80
|
7.72
|
26,600
|
|
|
11/30/2020
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.72
|
7.64
|
43,900
|
|
|
11/27/2020
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.68
|
7.56
|
27,700
|
|
|
11/26/2020
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.72
|
7.64
|
13,400
|
|
|
11/25/2020
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.77
|
7.56
|
19,800
|
|
|
11/24/2020
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.74
|
7.72
|
78,900
|
|
|
11/23/2020
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.79
|
7.56
|
48,400
|
|
|
11/20/2020
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
7.80
|
32,200
|
|
|
11/19/2020
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.12
|
7.88
|
23,900
|
|
|
11/18/2020
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.21
|
7.95
|
21,500
|
|
|
11/17/2020
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
8.03
|
34,400
|
|
|
11/16/2020
|
-0.20 / -1.89%
|
10.60
|
11.30
|
10.40
|
10.40
|
10.58
|
8.11
|
16,600
|
|
|
11/13/2020
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.43
|
8.27
|
16,500
|
|
|
11/12/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.44
|
8.34
|
38,800
|
|
|
11/11/2020
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.46
|
8.34
|
500
|
|
|
11/10/2020
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.40
|
10.50
|
10.48
|
8.19
|
8,110
|
|
|
11/9/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.51
|
8.19
|
8,800
|
|
|
11/6/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.19
|
1,600
|
|
|
11/5/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
8.19
|
18,800
|
|
|
11/4/2020
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
8.27
|
7,300
|
|
|
11/3/2020
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.61
|
8.34
|
16,000
|
|
|
11/2/2020
|
-0.60 / -5.36%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
8.27
|
4,000
|
|
|
10/30/2020
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.73
|
100
|
|
|
10/29/2020
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.39
|
8.27
|
10,400
|
|
|
10/28/2020
|
-0.10 / -0.94%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.47
|
8.19
|
13,000
|
|
|