|
Closing price on 4/2/2021
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
21,300 |
| Split-adjusted Price |
8.42 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2021
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.09
|
7.88
|
22,200
|
|
|
3/5/2021
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.94
|
7.80
|
11,800
|
|
|
3/4/2021
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
7.88
|
2,000
|
|
|
3/3/2021
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.80
|
6,100
|
|
|
3/2/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
7.72
|
5,800
|
|
|
3/1/2021
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
7.80
|
5,600
|
|
|
2/26/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.99
|
7.72
|
6,300
|
|
|
2/25/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
7.80
|
6,000
|
|
|
2/24/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.94
|
7.80
|
22,500
|
|
|
2/23/2021
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
7.80
|
4,400
|
|
|
2/22/2021
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
7.72
|
5,500
|
|
|