|
Closing price on 7/12/2022
|
|
| Open |
9.30 |
| High |
10.00 |
| Low |
9.20 |
| Volume |
2,300 |
| Split-adjusted Price |
7.17 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
-1.00 / -9.80%
|
9.30
|
10.00
|
9.20
|
9.20
|
9.25
|
7.17
|
2,300
|
|
|
7/11/2022
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.95
|
100
|
|
|
7/8/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.80
|
1,200
|
|
|
7/7/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.80
|
0
|
|
|
7/6/2022
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.98
|
7.80
|
600
|
|
|
7/5/2022
|
-0.80 / -7.34%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.88
|
400
|
|
|
7/4/2022
|
+0.30 / +2.83%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.03
|
8.50
|
3,300
|
|
|
7/1/2022
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.27
|
100
|
|
|
6/30/2022
|
+0.20 / +1.83%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
8.66
|
200
|
|
|
6/29/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.50
|
500
|
|
|
6/28/2022
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.50
|
1,200
|
|
|
6/27/2022
|
-0.20 / -1.79%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.14
|
8.58
|
2,100
|
|
|
6/24/2022
|
+0.20 / +1.82%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.60
|
8.73
|
200
|
|
|
6/23/2022
|
+1.00 / +10.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
8.58
|
2,000
|
|
|
6/22/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.80
|
0
|
|
|
6/21/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.80
|
0
|
|
|
6/20/2022
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
7.80
|
1,100
|
|
|
6/17/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.03
|
600
|
|
|
6/16/2022
|
+0.40 / +4.04%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.49
|
8.03
|
2,600
|
|
|
6/15/2022
|
-1.10 / -10.00%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.68
|
7.72
|
2,300
|
|
|
6/14/2022
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
100
|
|
|
6/13/2022
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.02
|
8.89
|
2,100
|
|
|
6/10/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
0
|
|
|
6/8/2022
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
800
|
|
|
6/7/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.12
|
0
|
|
|
6/6/2022
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.12
|
100
|
|
|
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
|
|
|