|
Closing price on 2/17/2021
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
14,700 |
| Split-adjusted Price |
7.72 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.98
|
7.72
|
14,700
|
|
|
2/9/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
7.64
|
30,500
|
|
|
2/8/2021
|
-0.10 / -1.01%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.86
|
7.64
|
10,700
|
|
|
2/5/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.94
|
7.72
|
14,900
|
|
|
2/4/2021
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.81
|
7.72
|
2,700
|
|
|
2/3/2021
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.73
|
7.56
|
9,800
|
|
|
2/2/2021
|
+0.60 / +6.45%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.84
|
7.72
|
4,900
|
|
|
2/1/2021
|
-0.70 / -7.00%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.47
|
7.25
|
9,400
|
|
|
1/29/2021
|
+0.90 / +9.89%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.71
|
7.80
|
19,900
|
|
|
1/28/2021
|
-0.90 / -9.00%
|
10.00
|
10.00
|
9.00
|
9.10
|
9.37
|
7.10
|
41,800
|
|
|
1/27/2021
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.03
|
7.80
|
25,500
|
|
|
1/26/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.05
|
7.95
|
46,500
|
|
|
1/25/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.25
|
7.95
|
37,300
|
|
|
1/22/2021
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.19
|
7.95
|
39,300
|
|
|
1/21/2021
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.54
|
8.11
|
7,600
|
|
|
1/20/2021
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.17
|
8.19
|
5,200
|
|
|
1/19/2021
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.00
|
10.30
|
10.28
|
8.03
|
33,300
|
|
|
1/18/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.63
|
8.42
|
23,000
|
|
|
1/15/2021
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.87
|
8.42
|
15,300
|
|
|
1/14/2021
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.78
|
8.34
|
28,200
|
|
|
1/13/2021
|
+0.10 / +0.94%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.75
|
8.34
|
31,300
|
|
|
1/12/2021
|
+0.40 / +3.92%
|
10.40
|
10.80
|
10.20
|
10.60
|
10.45
|
8.27
|
65,700
|
|
|
1/11/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.22
|
7.95
|
8,000
|
|
|
1/8/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.22
|
7.95
|
36,200
|
|
|
1/7/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.22
|
7.95
|
19,700
|
|
|
1/6/2021
|
-0.20 / -1.92%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
7.95
|
25,700
|
|
|
1/5/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.11
|
200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.16
|
8.11
|
7,300
|
|
|
12/31/2020
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.25
|
8.11
|
12,000
|
|
|
12/30/2020
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.95
|
4,600
|
|
|