Closing price on 4/22/2024
|
|
Open |
10.80 |
High |
10.90 |
Low |
10.80 |
Volume |
7,600 |
Split-adjusted Price |
10.80 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.84
|
10.80
|
7,600
|
|
4/19/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
4/17/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
3,200
|
|
4/16/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.68
|
10.70
|
4,000
|
|
4/15/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.88
|
10.80
|
11,700
|
|
4/12/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
600
|
|
4/11/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
10.90
|
3,900
|
|
4/10/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2,200
|
|
4/9/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.82
|
10.70
|
1,100
|
|
4/8/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
10.80
|
3,500
|
|
4/5/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
9,100
|
|
4/4/2024
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
10.80
|
600
|
|
4/3/2024
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.63
|
10.60
|
5,800
|
|
4/2/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.96
|
11.00
|
22,100
|
|
4/1/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.79
|
10.80
|
2,000
|
|
3/29/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
3/28/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
3/27/2024
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.53
|
10.80
|
1,100
|
|
3/26/2024
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.56
|
10.80
|
1,900
|
|
3/25/2024
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.35
|
10.80
|
5,400
|
|
3/22/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2,700
|
|
3/21/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.58
|
10.80
|
1,800
|
|
3/20/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
300
|
|
3/19/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.59
|
10.60
|
10,100
|
|
3/18/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
3/15/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
500
|
|
3/14/2024
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.51
|
10.50
|
13,300
|
|
3/13/2024
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.57
|
10.50
|
10,500
|
|
3/12/2024
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.75
|
10.90
|
200
|
|
3/11/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
800
|
|
|