|
Closing price on 6/16/2022
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
2,600 |
| Split-adjusted Price |
8.03 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.40 / +4.04%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.49
|
8.03
|
2,600
|
|
|
6/15/2022
|
-1.10 / -10.00%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.68
|
7.72
|
2,300
|
|
|
6/14/2022
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
100
|
|
|
6/13/2022
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.02
|
8.89
|
2,100
|
|
|
6/10/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
0
|
|
|
6/8/2022
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
800
|
|
|
6/7/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.12
|
0
|
|
|
6/6/2022
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.12
|
100
|
|
|
6/3/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
4,500
|
|
|
6/2/2022
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.50
|
10.88
|
8.97
|
3,200
|
|
|
6/1/2022
|
-0.40 / -3.36%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.25
|
8.97
|
200
|
|
|
5/31/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.28
|
0
|
|
|
5/30/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.28
|
0
|
|
|
5/27/2022
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.28
|
100
|
|
|
5/26/2022
|
-0.70 / -5.98%
|
11.50
|
11.60
|
10.80
|
11.00
|
11.02
|
8.58
|
24,600
|
|
|
5/25/2022
|
+0.90 / +8.33%
|
9.90
|
11.70
|
9.90
|
11.70
|
10.17
|
9.12
|
1,400
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.42
|
0
|
|
|
5/23/2022
|
-1.00 / -8.47%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.42
|
100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.20
|
0
|
|
|
5/19/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.80
|
11.80
|
11.68
|
9.20
|
2,600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.20
|
0
|
|
|
5/17/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.20
|
0
|
|
|
5/16/2022
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
10.91
|
9.20
|
1,600
|
|
|
5/13/2022
|
-1.00 / -8.47%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
8.42
|
2,400
|
|
|
5/12/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.20
|
100
|
|
|
5/11/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.20
|
0
|
|
|
5/10/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.20
|
0
|
|
|
5/9/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.20
|
300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.28
|
400
|
|
|