|
Closing price on 2/23/2022
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
800 |
| Split-adjusted Price |
9.51 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.30 / +2.52%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.21
|
9.51
|
800
|
|
|
2/22/2022
|
-0.40 / -3.25%
|
12.30
|
12.50
|
11.90
|
11.90
|
12.15
|
9.28
|
6,300
|
|
|
2/21/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
300
|
|
|
2/18/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
0
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
1,400
|
|
|
2/16/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
2,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
9.59
|
900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
11.30
|
12.50
|
11.30
|
12.30
|
11.93
|
9.59
|
1,500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.18
|
9.59
|
1,000
|
|
|
2/10/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
100
|
|
|
2/9/2022
|
-0.20 / -1.60%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.28
|
9.59
|
1,700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
0
|
|
|
2/7/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.16
|
9.75
|
3,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
9.75
|
2,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
200
|
|
|
1/21/2022
|
+0.40 / +3.31%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
9.75
|
1,000
|
|
|
1/20/2022
|
+0.60 / +5.22%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
9.44
|
400
|
|
|
1/19/2022
|
-0.50 / -4.17%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.58
|
8.97
|
2,600
|
|
|
1/18/2022
|
-0.60 / -4.76%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
9.36
|
1,000
|
|
|
1/17/2022
|
-0.50 / -3.82%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.85
|
9.83
|
1,000
|
|
|
1/14/2022
|
+0.70 / +5.65%
|
12.40
|
13.20
|
12.40
|
13.10
|
12.97
|
10.22
|
23,600
|
|
|
1/13/2022
|
-0.80 / -6.06%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.67
|
400
|
|
|
1/12/2022
|
-0.20 / -1.49%
|
13.40
|
13.40
|
12.40
|
13.20
|
13.30
|
10.29
|
29,400
|
|
|
1/11/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.80
|
13.40
|
13.35
|
10.45
|
46,500
|
|
|
1/10/2022
|
+1.10 / +8.94%
|
12.50
|
13.40
|
12.50
|
13.40
|
12.87
|
10.45
|
37,600
|
|
|
1/7/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
0
|
|
|
1/6/2022
|
-0.40 / -3.15%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.33
|
9.59
|
4,300
|
|
|