|
Closing price on 3/17/2021
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
5,000 |
| Split-adjusted Price |
8.03 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.32
|
8.03
|
5,000
|
|
|
3/16/2021
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.22
|
8.03
|
21,900
|
|
|
3/15/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.34
|
8.11
|
9,488
|
|
|
3/12/2021
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.42
|
8.03
|
15,500
|
|
|
3/11/2021
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.41
|
8.34
|
29,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
7.95
|
17,700
|
|
|
3/9/2021
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
7.95
|
12,829
|
|
|
3/8/2021
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.09
|
7.88
|
22,200
|
|
|
3/5/2021
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.94
|
7.80
|
11,800
|
|
|
3/4/2021
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
7.88
|
2,000
|
|
|
3/3/2021
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.80
|
6,100
|
|
|
3/2/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
7.72
|
5,800
|
|
|
3/1/2021
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
7.80
|
5,600
|
|
|
2/26/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.99
|
7.72
|
6,300
|
|
|
2/25/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
7.80
|
6,000
|
|
|
2/24/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.94
|
7.80
|
22,500
|
|
|
2/23/2021
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
7.80
|
4,400
|
|
|
2/22/2021
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
7.72
|
5,500
|
|
|
2/19/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
7.80
|
13,600
|
|
|
2/18/2021
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
7.80
|
4,300
|
|
|
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
|
|
|