|
Closing price on 3/8/2022
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
600 |
| Split-adjusted Price |
9.12 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-0.30 / -2.50%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.57
|
9.12
|
600
|
|
|
3/7/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
9.36
|
2,000
|
|
|
3/4/2022
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.36
|
100
|
|
|
3/3/2022
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.10
|
9.59
|
7,200
|
|
|
3/2/2022
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
9.44
|
800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.03
|
9.36
|
2,700
|
|
|
2/28/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.36
|
0
|
|
|
2/25/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.11
|
9.36
|
1,100
|
|
|
2/24/2022
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.09
|
9.36
|
7,600
|
|
|
2/23/2022
|
+0.30 / +2.52%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.21
|
9.51
|
800
|
|
|
2/22/2022
|
-0.40 / -3.25%
|
12.30
|
12.50
|
11.90
|
11.90
|
12.15
|
9.28
|
6,300
|
|
|
2/21/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
300
|
|
|
2/18/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
0
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
1,400
|
|
|
2/16/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
2,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
9.59
|
900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
11.30
|
12.50
|
11.30
|
12.30
|
11.93
|
9.59
|
1,500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.18
|
9.59
|
1,000
|
|
|
2/10/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
100
|
|
|
2/9/2022
|
-0.20 / -1.60%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.28
|
9.59
|
1,700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
0
|
|
|
2/7/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.16
|
9.75
|
3,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
9.75
|
2,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
200
|
|
|
1/21/2022
|
+0.40 / +3.31%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
9.75
|
1,000
|
|
|
1/20/2022
|
+0.60 / +5.22%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
9.44
|
400
|
|
|
1/19/2022
|
-0.50 / -4.17%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.58
|
8.97
|
2,600
|
|
|