|
Closing price on 5/25/2021
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
57,400 |
| Split-adjusted Price |
7.95 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.10
|
7.95
|
57,400
|
|
|
5/24/2021
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
7.95
|
300
|
|
|
5/21/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.88
|
600
|
|
|
5/20/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
7.88
|
1,200
|
|
|
5/19/2021
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.05
|
7.95
|
11,500
|
|
|
5/18/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
8.03
|
3,700
|
|
|
5/17/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.03
|
300
|
|
|
5/14/2021
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.03
|
700
|
|
|
5/13/2021
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.42
|
8.19
|
6,100
|
|
|
5/12/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.03
|
15,100
|
|
|
5/11/2021
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.23
|
8.03
|
25,100
|
|
|
5/10/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.19
|
0
|
|
|
5/7/2021
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
8.19
|
4,200
|
|
|
5/6/2021
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.49
|
8.11
|
6,400
|
|
|
5/5/2021
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
8.19
|
800
|
|
|
5/4/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
8.11
|
6,100
|
|
|
4/29/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
8.11
|
5,200
|
|
|
4/28/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
8.11
|
10,400
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.19
|
0
|
|
|
4/26/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.19
|
10,300
|
|
|
4/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.19
|
89,196
|
|
|
4/22/2021
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
8.19
|
10,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
8.27
|
17,100
|
|
|
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
|
|
|