|
Closing price on 4/12/2019
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
1,300 |
| Split-adjusted Price |
8.50 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2019
|
-0.30 / -1.95%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.08
|
8.50
|
1,300
|
|
|
4/11/2019
|
+0.50 / +3.36%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.01
|
8.67
|
11,500
|
|
|
4/10/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
8.39
|
4,100
|
|
|
4/9/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
8.44
|
2,700
|
|
|
4/8/2019
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.02
|
8.50
|
9,000
|
|
|
4/5/2019
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.96
|
8.44
|
13,600
|
|
|
4/4/2019
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.84
|
8.39
|
24,400
|
|
|
4/3/2019
|
+0.60 / +4.23%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.60
|
8.33
|
21,200
|
|
|
4/2/2019
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.05
|
7.99
|
400
|
|
|
4/1/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.99
|
2,000
|
|
|
3/29/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.99
|
0
|
|
|
3/28/2019
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.99
|
100
|
|
|
3/27/2019
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.88
|
2,600
|
|
|
3/26/2019
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.01
|
7.99
|
2,636
|
|
|
3/25/2019
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.17
|
7.99
|
3,400
|
|
|
3/22/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.11
|
1,100
|
|
|
3/21/2019
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.45
|
8.11
|
1,500
|
|
|
3/20/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.16
|
0
|
|
|
3/19/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.46
|
8.16
|
10,600
|
|
|
3/18/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.16
|
0
|
|
|
3/15/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.38
|
8.16
|
1,300
|
|
|
3/14/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.35
|
8.16
|
400
|
|
|
3/13/2019
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.30
|
8.16
|
2,700
|
|
|
3/12/2019
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.05
|
2,000
|
|
|
3/11/2019
|
+0.30 / +2.13%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.37
|
8.11
|
300
|
|
|
3/8/2019
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.94
|
100
|
|
|
3/7/2019
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.21
|
8.16
|
5,100
|
|
|
3/6/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.99
|
2,000
|
|
|
3/5/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.99
|
1,000
|
|
|
3/4/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.19
|
7.99
|
1,700
|
|
|