|
Closing price on 3/13/2020
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
4,100 |
| Split-adjusted Price |
7.09 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.30
|
7.09
|
4,100
|
|
|
3/12/2020
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
7.09
|
8,300
|
|
|
3/11/2020
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.16
|
1,200
|
|
|
3/10/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
0
|
|
|
3/9/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.75
|
7.43
|
8,600
|
|
|
3/6/2020
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.12
|
7.43
|
4,600
|
|
|
3/5/2020
|
-0.70 / -5.83%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.38
|
7.63
|
1,200
|
|
|
3/4/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.11
|
0
|
|
|
3/3/2020
|
+1.00 / +9.09%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.77
|
8.11
|
7,100
|
|
|
3/2/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
11.00
|
10.84
|
7.43
|
4,600
|
|
|
2/28/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
7.43
|
9,100
|
|
|
2/27/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.98
|
7.43
|
2,600
|
|
|
2/25/2020
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
7.43
|
1,700
|
|
|
2/24/2020
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.50
|
600
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.34
|
7.63
|
3,100
|
|
|
2/20/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
7.63
|
400
|
|
|
2/19/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.34
|
7.63
|
2,400
|
|
|
2/18/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.32
|
7.70
|
600
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.63
|
100
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.39
|
7.63
|
3,300
|
|
|
2/13/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.63
|
300
|
|
|
2/12/2020
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.13
|
7.63
|
300
|
|
|
2/11/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.57
|
0
|
|
|
2/10/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.57
|
0
|
|
|
2/7/2020
|
+0.20 / +1.82%
|
11.20
|
11.20
|
10.50
|
11.20
|
10.70
|
7.57
|
4,400
|
|
|
2/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
1,900
|
|
|
2/5/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
2,000
|
|
|
2/4/2020
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.94
|
7.43
|
2,000
|
|
|
2/3/2020
|
-0.90 / -7.76%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.69
|
7.23
|
7,000
|
|
|