|
Closing price on 7/26/2018
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.20 |
| Volume |
3,500 |
| Split-adjusted Price |
7.40 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
+0.40 / +2.60%
|
16.50
|
16.50
|
15.20
|
15.80
|
15.61
|
7.40
|
3,500
|
|
|
7/25/2018
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.44
|
7.22
|
4,000
|
|
|
7/24/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.31
|
0
|
|
|
7/23/2018
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.66
|
7.31
|
1,600
|
|
|
7/20/2018
|
-0.20 / -1.24%
|
15.50
|
16.40
|
15.50
|
15.90
|
15.79
|
7.45
|
3,200
|
|
|
7/19/2018
|
+0.20 / +1.26%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.93
|
7.54
|
2,600
|
|
|
7/18/2018
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.45
|
1,300
|
|
|
7/17/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.59
|
0
|
|
|
7/16/2018
|
+1.20 / +8.00%
|
15.50
|
16.30
|
15.50
|
16.20
|
15.57
|
7.59
|
2,200
|
|
|
7/13/2018
|
-1.40 / -8.54%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.03
|
400
|
|
|
7/12/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
1,200
|
|
|
7/11/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
0
|
|
|
7/10/2018
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.70
|
16.40
|
15.94
|
7.68
|
800
|
|
|
7/9/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
0
|
|
|
7/6/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
100
|
|
|
7/5/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
0
|
|
|
7/4/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
0
|
|
|
7/3/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
80
|
|
|
7/2/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
0
|
|
|
6/29/2018
|
-0.10 / -0.61%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.10
|
7.68
|
1,400
|
|
|
6/28/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.73
|
0
|
|
|
6/27/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.49
|
7.73
|
5,900
|
|
|
6/26/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.73
|
100
|
|
|
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
|
|
|