Closing price on 5/20/2024
|
|
Open |
10.90 |
High |
10.90 |
Low |
10.90 |
Volume |
1,400 |
Split-adjusted Price |
10.90 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1,400
|
|
5/17/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.82
|
10.90
|
11,100
|
|
5/16/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.83
|
10.90
|
1,800
|
|
5/15/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
11,000
|
|
5/14/2024
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
3,500
|
|
5/13/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
5/10/2024
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
5/9/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.84
|
10.90
|
7,600
|
|
5/8/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1,000
|
|
5/7/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.83
|
10.90
|
4,500
|
|
5/6/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
5/3/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
10.90
|
1,300
|
|
5/2/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.86
|
10.90
|
3,500
|
|
4/26/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
300
|
|
4/25/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
200
|
|
4/24/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
10.90
|
1,800
|
|
4/23/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
10.80
|
1,800
|
|
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
|
|
|