|
Closing price on 2/23/2024
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
14,900 |
| Split-adjusted Price |
10.50 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
14,900
|
|
|
2/22/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,100
|
|
|
2/21/2024
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,000
|
|
|
2/20/2024
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,500
|
|
|
2/16/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,400
|
|
|
2/15/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
3,100
|
|
|
2/7/2024
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.28
|
10.30
|
2,200
|
|
|
2/6/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.26
|
10.40
|
4,800
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4,600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5,400
|
|
|
2/1/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
1/31/2024
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.34
|
10.30
|
2,200
|
|
|
1/30/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
1/29/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10,000
|
|
|
1/26/2024
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
600
|
|
|
1/25/2024
|
-0.40 / -3.85%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
10.00
|
5,800
|
|
|
1/24/2024
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.20
|
10.40
|
77,200
|
|
|
1/23/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
8,900
|
|
|
1/22/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
10.40
|
14,600
|
|
|
1/19/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.45
|
10.50
|
600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
10.50
|
1,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
1/15/2024
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,100
|
|
|
1/12/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.54
|
10.60
|
5,300
|
|
|
1/11/2024
|
-0.20 / -1.85%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.58
|
10.60
|
400
|
|
|
1/10/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.52
|
10.80
|
2,500
|
|
|
1/9/2024
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.55
|
10.60
|
2,200
|
|
|
1/8/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6,300
|
|
|