|
Closing price on 6/25/2018
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
2,600 |
| Split-adjusted Price |
7.73 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.11
|
7.73
|
2,600
|
|
|
6/22/2018
|
-0.10 / -0.60%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.59
|
7.73
|
800
|
|
|
6/21/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.56
|
7.78
|
3,200
|
|
|
6/20/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.78
|
1,900
|
|
|
6/19/2018
|
-0.30 / -1.78%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.58
|
7.78
|
2,500
|
|
|
6/18/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.92
|
0
|
|
|
6/15/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.92
|
400
|
|
|
6/14/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.97
|
2,900
|
|
|
6/13/2018
|
-0.50 / -2.86%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.27
|
7.97
|
2,200
|
|
|
6/12/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.53
|
8.20
|
4,300
|
|
|
6/11/2018
|
-0.50 / -2.78%
|
17.60
|
18.00
|
17.50
|
17.50
|
17.60
|
8.20
|
600
|
|
|
6/8/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.43
|
0
|
|
|
6/7/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.43
|
0
|
|
|
6/6/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.84
|
8.43
|
800
|
|
|
6/5/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.43
|
0
|
|
|
6/4/2018
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.10
|
18.00
|
17.44
|
8.43
|
700
|
|
|
6/1/2018
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.29
|
700
|
|
|
5/31/2018
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.50
|
8.20
|
2,700
|
|
|
5/30/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.20
|
0
|
|
|
5/29/2018
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.20
|
100
|
|
|
5/28/2018
|
-0.80 / -4.49%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.06
|
7.97
|
3,600
|
|
|
5/25/2018
|
-0.70 / -3.78%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.43
|
8.34
|
300
|
|
|
5/24/2018
|
+0.50 / +2.78%
|
16.20
|
18.50
|
16.20
|
18.50
|
16.97
|
8.67
|
300
|
|
|
5/23/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.43
|
0
|
|
|
5/22/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.43
|
0
|
|
|
5/21/2018
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.43
|
200
|
|
|
5/18/2018
|
-0.70 / -3.78%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.34
|
1,300
|
|
|
5/17/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.67
|
0
|
|
|
5/16/2018
|
-0.10 / -0.54%
|
18.00
|
18.50
|
17.90
|
18.50
|
17.98
|
8.67
|
4,000
|
|
|
5/15/2018
|
+0.20 / +1.09%
|
17.90
|
18.60
|
17.90
|
18.60
|
18.00
|
8.72
|
700
|
|
|