|
Closing price on 4/15/2022
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
2,000 |
| Split-adjusted Price |
9.75 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
+0.30 / +2.46%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.20
|
9.75
|
2,000
|
|
|
4/14/2022
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.31
|
9.51
|
1,300
|
|
|
4/13/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
0
|
|
|
4/12/2022
|
0.00 / 0.00%
|
13.10
|
13.70
|
12.50
|
12.50
|
13.08
|
9.75
|
1,300
|
|
|
4/8/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
5,100
|
|
|
4/7/2022
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
4,400
|
|
|
4/6/2022
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
9.83
|
5,500
|
|
|
4/5/2022
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.49
|
9.75
|
4,000
|
|
|
4/4/2022
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.13
|
9.67
|
1,100
|
|
|
4/1/2022
|
+0.10 / +0.83%
|
11.30
|
12.20
|
11.30
|
12.10
|
12.09
|
9.44
|
23,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.36
|
0
|
|
|
3/30/2022
|
-0.10 / -0.83%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.38
|
9.36
|
10,500
|
|
|
3/29/2022
|
-0.40 / -3.20%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.11
|
9.44
|
1,200
|
|
|
3/28/2022
|
+0.50 / +4.17%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.51
|
9.75
|
22,800
|
|
|
3/25/2022
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.36
|
6,500
|
|
|
3/24/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
100
|
|
|
3/23/2022
|
-0.20 / -1.60%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.35
|
9.59
|
1,700
|
|
|
3/22/2022
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
9.75
|
8,000
|
|
|
3/21/2022
|
-0.40 / -3.20%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.45
|
9.44
|
10,600
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
6,800
|
|
|
3/17/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
12,800
|
|
|
3/16/2022
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.75
|
200
|
|
|
3/15/2022
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.67
|
500
|
|
|
3/14/2022
|
+0.40 / +3.31%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.57
|
9.75
|
300
|
|
|
3/11/2022
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.44
|
200
|
|
|
3/10/2022
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.20
|
9.67
|
1,700
|
|
|
3/9/2022
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.28
|
600
|
|
|
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
|
|
|