Closing price on 6/18/2024
|
|
Open |
11.50 |
High |
11.90 |
Low |
11.50 |
Volume |
9,300 |
Split-adjusted Price |
11.50 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
+0.10 / +0.88%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.71
|
11.50
|
9,300
|
|
6/17/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8,000
|
|
6/14/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
8,300
|
|
6/13/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.29
|
11.30
|
17,700
|
|
6/12/2024
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.27
|
11.20
|
6,800
|
|
6/11/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.28
|
11.20
|
5,300
|
|
6/10/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.21
|
11.20
|
9,200
|
|
6/7/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
6/6/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
14,500
|
|
6/5/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.16
|
11.20
|
1,500
|
|
6/4/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
11.20
|
3,200
|
|
6/3/2024
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.17
|
11.20
|
2,300
|
|
5/31/2024
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.15
|
11.10
|
1,200
|
|
5/30/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10,400
|
|
5/29/2024
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
11.20
|
3,700
|
|
5/28/2024
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.19
|
11.10
|
1,100
|
|
5/27/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.09
|
11.20
|
800
|
|
5/24/2024
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.93
|
11.00
|
3,900
|
|
5/23/2024
|
-0.60 / -5.22%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.96
|
10.90
|
700
|
|
5/22/2024
|
+0.60 / +5.50%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.04
|
11.50
|
21,900
|
|
5/21/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.71
|
10.90
|
2,400
|
|
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
|
|
|