|
Closing price on 3/3/2020
|
|
| Open |
11.20 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
7,100 |
| Split-adjusted Price |
8.11 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.84
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.40
|
7.84
|
200
|
|
|
1/22/2020
|
+0.40 / +3.57%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.15
|
7.84
|
1,100
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.57
|
2,500
|
|
|
1/20/2020
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.21
|
7.57
|
4,600
|
|
|
1/17/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.60
|
7.77
|
200
|
|
|
1/16/2020
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.53
|
7.77
|
1,100
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.97
|
0
|
|
|