|
Closing price on 4/3/2020
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
5,900 |
| Split-adjusted Price |
6.21 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.09
|
6.21
|
5,900
|
|
|
4/1/2020
|
-0.40 / -4.21%
|
9.10
|
10.00
|
9.10
|
9.10
|
9.28
|
6.15
|
500
|
|
|
3/31/2020
|
+0.50 / +5.56%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.34
|
6.42
|
700
|
|
|
3/30/2020
|
-0.90 / -9.09%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.03
|
6.08
|
14,200
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.45
|
6.69
|
1,300
|
|
|
3/26/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.69
|
100
|
|
|
3/25/2020
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.69
|
100
|
|
|
3/24/2020
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.42
|
1,900
|
|
|
3/23/2020
|
-0.30 / -2.94%
|
10.10
|
10.20
|
9.20
|
9.90
|
9.87
|
6.69
|
17,600
|
|
|
3/20/2020
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
6.89
|
2,200
|
|
|
3/19/2020
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
6.82
|
2,900
|
|
|
3/18/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.89
|
3,700
|
|
|
3/17/2020
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.89
|
200
|
|
|
3/16/2020
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.39
|
6.96
|
7,100
|
|
|
3/13/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.30
|
7.09
|
4,100
|
|
|
3/12/2020
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
7.09
|
8,300
|
|
|
3/11/2020
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.16
|
1,200
|
|
|
3/10/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
0
|
|
|
3/9/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.75
|
7.43
|
8,600
|
|
|
3/6/2020
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.12
|
7.43
|
4,600
|
|
|
3/5/2020
|
-0.70 / -5.83%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.38
|
7.63
|
1,200
|
|
|
3/4/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.11
|
0
|
|
|
3/3/2020
|
+1.00 / +9.09%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.77
|
8.11
|
7,100
|
|
|
3/2/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
11.00
|
10.84
|
7.43
|
4,600
|
|
|
2/28/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
7.43
|
9,100
|
|
|
2/27/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.43
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.98
|
7.43
|
2,600
|
|
|
2/25/2020
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
7.43
|
1,700
|
|
|
2/24/2020
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.50
|
600
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.34
|
7.63
|
3,100
|
|
|