|
Closing price on 4/19/2021
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
7,900 |
| Split-adjusted Price |
8.27 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
8.27
|
7,900
|
|
|
4/16/2021
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.62
|
8.34
|
11,900
|
|
|
4/15/2021
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.70
|
8.27
|
40,500
|
|
|
4/14/2021
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.62
|
8.34
|
5,200
|
|
|
4/13/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
8.27
|
13,900
|
|
|
4/12/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.47
|
8.27
|
54,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.66
|
8.27
|
11,000
|
|
|
4/8/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.54
|
8.27
|
14,800
|
|
|
4/7/2021
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.56
|
8.19
|
9,600
|
|
|
4/6/2021
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.64
|
8.27
|
6,100
|
|
|
4/5/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.69
|
8.34
|
9,200
|
|
|
4/2/2021
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.67
|
8.42
|
21,300
|
|
|
4/1/2021
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.71
|
8.34
|
36,200
|
|
|
3/31/2021
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.70
|
8.27
|
20,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.61
|
8.34
|
33,000
|
|
|
3/29/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.63
|
8.34
|
18,500
|
|
|
3/26/2021
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.79
|
8.34
|
23,300
|
|
|
3/25/2021
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.75
|
8.42
|
40,000
|
|
|
3/24/2021
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
8.11
|
11,800
|
|
|
3/23/2021
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
8.19
|
21,100
|
|
|
3/22/2021
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.43
|
8.19
|
29,872
|
|
|
3/19/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
8.11
|
5,626
|
|
|
3/18/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.28
|
8.11
|
7,600
|
|
|
3/17/2021
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.32
|
8.03
|
5,000
|
|
|
3/16/2021
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.22
|
8.03
|
21,900
|
|
|
3/15/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.34
|
8.11
|
9,488
|
|
|
3/12/2021
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.42
|
8.03
|
15,500
|
|
|
3/11/2021
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.41
|
8.34
|
29,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
7.95
|
17,700
|
|
|
3/9/2021
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
7.95
|
12,829
|
|
|