Closing price on 6/28/2024
|
|
Open |
11.90 |
High |
12.00 |
Low |
11.70 |
Volume |
2,600 |
Split-adjusted Price |
11.70 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2024
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.89
|
11.70
|
2,600
|
|
6/27/2024
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
12,200
|
|
6/26/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.61
|
11.60
|
4,700
|
|
6/25/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.52
|
11.60
|
1,200
|
|
6/24/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
11.50
|
19,400
|
|
6/21/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6,500
|
|
6/20/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5,000
|
|
6/19/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
11.50
|
3,000
|
|
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
|
|
|