|
Closing price on 6/4/2020
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
3,600 |
| Split-adjusted Price |
7.84 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.63
|
7.84
|
3,600
|
|
|
6/3/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.35
|
7.77
|
10,400
|
|
|
6/2/2020
|
+0.30 / +2.70%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.21
|
7.70
|
18,000
|
|
|
6/1/2020
|
+0.60 / +5.71%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.88
|
7.50
|
12,600
|
|
|
5/29/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
7.09
|
1,400
|
|
|
5/28/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.09
|
700
|
|
|
5/27/2020
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.09
|
1,200
|
|
|
5/26/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.63
|
7.23
|
6,700
|
|
|
5/25/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.09
|
3,100
|
|
|
5/22/2020
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.09
|
1,500
|
|
|
5/21/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.16
|
300
|
|
|
5/20/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.16
|
0
|
|
|
5/19/2020
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.59
|
7.16
|
1,400
|
|
|
5/18/2020
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
7.03
|
200
|
|
|
5/15/2020
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
7.16
|
1,500
|
|
|
5/14/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.46
|
7.09
|
4,300
|
|
|
5/13/2020
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.45
|
7.09
|
3,900
|
|
|
5/12/2020
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.46
|
7.16
|
2,800
|
|
|
5/11/2020
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.35
|
7.03
|
4,000
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.89
|
2,300
|
|
|
5/7/2020
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
6.89
|
300
|
|
|
5/6/2020
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.89
|
3,600
|
|
|
5/5/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.69
|
100
|
|
|
5/4/2020
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
6.69
|
700
|
|
|
4/29/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.62
|
0
|
|
|
4/28/2020
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.56
|
6.62
|
2,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.47
|
6.48
|
4,600
|
|
|
4/24/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
6.48
|
2,100
|
|
|
4/23/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.51
|
6.42
|
3,100
|
|
|
4/22/2020
|
-0.30 / -3.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.34
|
6.42
|
7,700
|
|
|