|
Closing price on 4/16/2018
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
700 |
| Split-adjusted Price |
8.39 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
-0.10 / -0.56%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.04
|
8.39
|
700
|
|
|
4/13/2018
|
-0.20 / -1.10%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.13
|
8.43
|
7,500
|
|
|
4/12/2018
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.11
|
8.53
|
10,000
|
|
|
4/11/2018
|
-0.80 / -4.21%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.43
|
8.53
|
18,500
|
|
|
4/10/2018
|
0.00 / 0.00%
|
19.50
|
20.00
|
18.30
|
19.00
|
18.84
|
8.90
|
6,000
|
|
|
4/9/2018
|
+1.00 / +5.56%
|
18.50
|
19.80
|
18.00
|
19.00
|
18.53
|
8.90
|
9,500
|
|
|
4/6/2018
|
+1.10 / +6.51%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.01
|
8.43
|
9,600
|
|
|
4/5/2018
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
7.92
|
2,100
|
|
|
4/4/2018
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.90
|
7.97
|
1,700
|
|
|
4/3/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.93
|
7.92
|
400
|
|
|
4/2/2018
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.27
|
7.92
|
1,000
|
|
|
3/30/2018
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.65
|
7.92
|
8,300
|
|
|
3/29/2018
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.75
|
7.87
|
1,670
|
|
|
3/28/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.67
|
7.78
|
2,000
|
|
|
3/27/2018
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.83
|
7.83
|
7,900
|
|
|
3/26/2018
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.41
|
7.78
|
3,203
|
|
|
3/23/2018
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.53
|
7.73
|
12,726
|
|
|
3/22/2018
|
-0.20 / -1.19%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.77
|
7.78
|
2,440
|
|
|
3/21/2018
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.20
|
16.80
|
16.55
|
7.87
|
3,100
|
|
|
3/20/2018
|
+0.20 / +1.21%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.56
|
7.83
|
1,000
|
|
|
3/19/2018
|
-0.30 / -1.79%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.68
|
7.73
|
3,900
|
|
|
3/16/2018
|
+0.30 / +1.82%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.85
|
7.87
|
7,379
|
|
|
3/15/2018
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.30
|
7.73
|
7,800
|
|
|
3/14/2018
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.30
|
7.68
|
400
|
|
|
3/13/2018
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.01
|
7.54
|
2,510
|
|
|
3/12/2018
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.09
|
7.50
|
432
|
|
|
3/9/2018
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
7.45
|
3,700
|
|
|
3/8/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.45
|
900
|
|
|
3/7/2018
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.71
|
7.45
|
5,237
|
|
|
3/6/2018
|
0.00 / 0.00%
|
15.70
|
16.50
|
15.30
|
15.70
|
15.63
|
7.36
|
6,950
|
|
|