Closing price on 7/5/2023
|
|
Open |
11.70 |
High |
11.70 |
Low |
11.70 |
Volume |
700 |
Split-adjusted Price |
10.32 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.32
|
700
|
|
7/4/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.32
|
1,300
|
|
7/3/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.32
|
0
|
|
6/30/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.32
|
1,000
|
|
6/29/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.73
|
10.32
|
8,500
|
|
6/28/2023
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.32
|
11,000
|
|
6/27/2023
|
-0.50 / -4.17%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.35
|
10.14
|
4,300
|
|
6/26/2023
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
6,400
|
|
6/23/2023
|
-0.30 / -2.59%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.28
|
9.97
|
2,100
|
|
6/22/2023
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.86
|
10.23
|
3,500
|
|
6/21/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.32
|
1,000
|
|
6/20/2023
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.79
|
10.32
|
800
|
|
6/19/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.23
|
0
|
|
6/16/2023
|
+0.20 / +1.75%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.62
|
10.23
|
2,100
|
|
6/15/2023
|
-0.50 / -4.20%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
10.05
|
500
|
|
6/14/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.49
|
0
|
|
6/13/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.49
|
0
|
|
6/12/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.49
|
0
|
|
6/9/2023
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.95
|
10.49
|
4,400
|
|
6/8/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.97
|
10.41
|
1,200
|
|
6/7/2023
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.41
|
100
|
|
6/6/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
0
|
|
6/5/2023
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
300
|
|
6/2/2023
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.40
|
11.29
|
200
|
|
6/1/2023
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
2,000
|
|
5/31/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.76
|
0
|
|
5/30/2023
|
+1.10 / +9.91%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.98
|
10.76
|
2,500
|
|
5/29/2023
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.79
|
700
|
|
5/26/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
0
|
|
5/25/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
1,000
|
|
|