|
Closing price on 3/21/2024
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
1,800 |
| Split-adjusted Price |
10.80 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.58
|
10.80
|
1,800
|
|
|
3/20/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
300
|
|
|
3/19/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.59
|
10.60
|
10,100
|
|
|
3/18/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
3/15/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
500
|
|
|
3/14/2024
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.51
|
10.50
|
13,300
|
|
|
3/13/2024
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.57
|
10.50
|
10,500
|
|
|
3/12/2024
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.75
|
10.90
|
200
|
|
|
3/11/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
800
|
|
|
3/8/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
3/7/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
310,952
|
|
|
3/6/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.61
|
10.70
|
2,300
|
|
|
3/5/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.44
|
10.60
|
1,000
|
|
|
3/4/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
239,700
|
|
|
3/1/2024
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
400
|
|
|
2/29/2024
|
+0.20 / +1.90%
|
11.00
|
11.40
|
10.70
|
10.70
|
11.25
|
10.70
|
1,700
|
|
|
2/28/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,900
|
|
|
2/27/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
2/26/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
2/23/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
14,900
|
|
|
2/22/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,100
|
|
|
2/21/2024
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,000
|
|
|
2/20/2024
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,500
|
|
|
2/16/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,400
|
|
|
2/15/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
3,100
|
|
|
2/7/2024
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.28
|
10.30
|
2,200
|
|
|
2/6/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.26
|
10.40
|
4,800
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4,600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5,400
|
|
|