|
Closing price on 3/5/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
8,956 |
| Split-adjusted Price |
7.36 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2018
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.56
|
7.36
|
4,080
|
|
|
2/8/2018
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.72
|
7.40
|
13,600
|
|
|
2/7/2018
|
+0.60 / +3.97%
|
15.20
|
15.90
|
15.20
|
15.70
|
15.57
|
7.36
|
9,250
|
|
|
2/6/2018
|
-0.30 / -1.95%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.00
|
7.08
|
4,200
|
|
|
2/5/2018
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.26
|
7.22
|
5,400
|
|
|
2/2/2018
|
+0.20 / +1.30%
|
15.40
|
16.00
|
15.20
|
15.60
|
15.52
|
7.31
|
7,240
|
|
|
2/1/2018
|
0.00 / 0.00%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.30
|
7.22
|
3,169
|
|
|
1/31/2018
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.53
|
7.22
|
2,400
|
|
|
1/30/2018
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.41
|
7.22
|
1,300
|
|
|
1/29/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.50
|
15.50
|
14.85
|
7.26
|
14,100
|
|
|
1/26/2018
|
+0.80 / +5.44%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.26
|
7.26
|
19,077
|
|
|
1/25/2018
|
-1.30 / -8.13%
|
15.40
|
15.80
|
14.70
|
14.70
|
15.19
|
6.89
|
20,204
|
|
|
1/24/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.64
|
7.50
|
5,684
|
|
|
1/23/2018
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.04
|
7.54
|
3,704
|
|
|
1/22/2018
|
-0.80 / -4.68%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.31
|
7.64
|
9,802
|
|
|
1/19/2018
|
0.00 / 0.00%
|
16.50
|
17.40
|
16.50
|
17.10
|
16.73
|
8.01
|
4,421
|
|
|
1/18/2018
|
-0.30 / -1.72%
|
17.00
|
17.10
|
16.70
|
17.10
|
16.89
|
8.01
|
20,940
|
|
|
1/17/2018
|
-0.10 / -0.57%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.26
|
8.15
|
8,300
|
|
|
1/16/2018
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.26
|
8.20
|
2,000
|
|
|