|
Closing price on 5/6/2020
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
3,600 |
| Split-adjusted Price |
6.89 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.89
|
3,600
|
|
|
5/5/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.69
|
100
|
|
|
5/4/2020
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
6.69
|
700
|
|
|
4/29/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.62
|
0
|
|
|
4/28/2020
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.56
|
6.62
|
2,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.47
|
6.48
|
4,600
|
|
|
4/24/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
6.48
|
2,100
|
|
|
4/23/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.51
|
6.42
|
3,100
|
|
|
4/22/2020
|
-0.30 / -3.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.34
|
6.42
|
7,700
|
|
|
4/21/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.61
|
6.62
|
1,100
|
|
|
4/20/2020
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.62
|
1,100
|
|
|
4/17/2020
|
+0.10 / +1.06%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.48
|
6.42
|
500
|
|
|
4/16/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.54
|
6.35
|
800
|
|
|
4/15/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.35
|
100
|
|
|
4/14/2020
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.35
|
200
|
|
|
4/13/2020
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.37
|
6.42
|
2,200
|
|
|
4/10/2020
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.38
|
6.35
|
900
|
|
|
4/9/2020
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.41
|
6.35
|
1,500
|
|
|
4/8/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.28
|
100
|
|
|
4/7/2020
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.22
|
6.28
|
3,400
|
|
|
4/6/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.21
|
6.21
|
8,700
|
|
|
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
|
|
|