|
Closing price on 6/3/2022
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
4,500 |
| Split-adjusted Price |
8.97 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/5/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.28
|
600
|
|
|
5/4/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
9.28
|
1,800
|
|
|
4/29/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
9.36
|
1,400
|
|
|
4/28/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
9.28
|
600
|
|
|
4/27/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.36
|
100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.36
|
0
|
|
|
4/25/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
10.80
|
12.00
|
11.56
|
9.36
|
500
|
|
|
4/22/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.36
|
2,700
|
|
|
4/21/2022
|
0.00 / 0.00%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.43
|
9.36
|
600
|
|
|