|
Closing price on 3/30/2018
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
8,300 |
| Split-adjusted Price |
7.92 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.65
|
7.92
|
8,300
|
|
|
3/29/2018
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.75
|
7.87
|
1,670
|
|
|
3/28/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.67
|
7.78
|
2,000
|
|
|
3/27/2018
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.83
|
7.83
|
7,900
|
|
|
3/26/2018
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.41
|
7.78
|
3,203
|
|
|
3/23/2018
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.53
|
7.73
|
12,726
|
|
|
3/22/2018
|
-0.20 / -1.19%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.77
|
7.78
|
2,440
|
|
|
3/21/2018
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.20
|
16.80
|
16.55
|
7.87
|
3,100
|
|
|
3/20/2018
|
+0.20 / +1.21%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.56
|
7.83
|
1,000
|
|
|
3/19/2018
|
-0.30 / -1.79%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.68
|
7.73
|
3,900
|
|
|
3/16/2018
|
+0.30 / +1.82%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.85
|
7.87
|
7,379
|
|
|
3/15/2018
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.30
|
7.73
|
7,800
|
|
|
3/14/2018
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.30
|
7.68
|
400
|
|
|
3/13/2018
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.01
|
7.54
|
2,510
|
|
|
3/12/2018
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.09
|
7.50
|
432
|
|
|
3/9/2018
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
7.45
|
3,700
|
|
|
3/8/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.45
|
900
|
|
|
3/7/2018
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.71
|
7.45
|
5,237
|
|
|
3/6/2018
|
0.00 / 0.00%
|
15.70
|
16.50
|
15.30
|
15.70
|
15.63
|
7.36
|
6,950
|
|
|
3/5/2018
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.84
|
7.36
|
8,956
|
|
|
3/2/2018
|
-0.10 / -0.62%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.39
|
7.50
|
3,400
|
|
|
3/1/2018
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.10
|
7.54
|
6,865
|
|
|
2/28/2018
|
-0.40 / -2.41%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.67
|
7.59
|
3,818
|
|
|
2/27/2018
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.56
|
7.78
|
4,600
|
|
|
2/26/2018
|
-0.90 / -5.17%
|
17.10
|
17.30
|
15.70
|
16.50
|
16.83
|
7.73
|
15,300
|
|
|
2/23/2018
|
+1.00 / +6.10%
|
16.50
|
17.40
|
16.50
|
17.40
|
16.99
|
8.15
|
23,280
|
|
|
2/22/2018
|
+0.60 / +3.80%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.01
|
7.68
|
5,544
|
|
|
2/21/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.40
|
100
|
|
|
2/13/2018
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.59
|
7.40
|
2,818
|
|
|
2/12/2018
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.50
|
985
|
|
|