|
Closing price on 7/29/2020
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
4,000 |
| Split-adjusted Price |
7.36 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.91
|
7.36
|
4,000
|
|
|
7/28/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.96
|
7.43
|
1,900
|
|
|
7/27/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
11.00
|
10.74
|
7.43
|
11,900
|
|
|
7/24/2020
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.19
|
7.43
|
5,500
|
|
|
7/23/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.63
|
1,500
|
|
|
7/22/2020
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.38
|
7.63
|
17,300
|
|
|
7/21/2020
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.57
|
7.77
|
12,800
|
|
|
7/20/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.71
|
7.90
|
1,400
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
7.90
|
3,800
|
|
|
7/16/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
7.90
|
6,700
|
|
|
7/15/2020
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.67
|
7.90
|
1,000
|
|
|
7/14/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.97
|
2,500
|
|
|
7/13/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.97
|
3,800
|
|
|
7/10/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.97
|
0
|
|
|
7/9/2020
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.56
|
7.97
|
2,400
|
|
|
7/8/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.54
|
7.97
|
9,500
|
|
|
7/7/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.63
|
7.97
|
14,300
|
|
|
7/6/2020
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
7.97
|
8,100
|
|
|
7/3/2020
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.63
|
7.90
|
14,300
|
|
|
7/2/2020
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.47
|
7.84
|
1,600
|
|
|
7/1/2020
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.45
|
7.77
|
1,100
|
|
|
6/30/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.77
|
300
|
|
|
6/29/2020
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.49
|
7.77
|
8,000
|
|
|
6/26/2020
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.90
|
2,000
|
|
|
6/25/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.04
|
1,300
|
|
|
6/24/2020
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.04
|
8,500
|
|
|
6/23/2020
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.76
|
7.97
|
2,300
|
|
|
6/22/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
7.97
|
4,900
|
|
|
6/19/2020
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
7.97
|
5,600
|
|
|
6/18/2020
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.53
|
7.84
|
3,100
|
|
|