|
Closing price on 7/6/2021
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
3,500 |
| Split-adjusted Price |
8.03 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
8.03
|
3,500
|
|
|
7/5/2021
|
+0.10 / +0.98%
|
10.20
|
10.40
|
9.40
|
10.30
|
10.15
|
8.03
|
6,800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
7.95
|
5,300
|
|
|
7/1/2021
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
7.95
|
6,000
|
|
|
6/30/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.50
|
8.11
|
2,000
|
|
|
6/29/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
8.11
|
2,700
|
|
|
6/28/2021
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.46
|
8.19
|
37,100
|
|
|
6/25/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.30
|
8.11
|
300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.11
|
0
|
|
|
6/23/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
8.11
|
8,600
|
|
|
6/22/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.30
|
8.11
|
3,300
|
|
|
6/21/2021
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.20
|
8.11
|
400
|
|
|
6/18/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.37
|
8.11
|
5,700
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.39
|
8.11
|
5,100
|
|
|
6/16/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.21
|
8.11
|
4,700
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.24
|
8.03
|
16,500
|
|
|
6/14/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
8.03
|
3,400
|
|
|
6/11/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
8.03
|
5,000
|
|
|
6/10/2021
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.95
|
200
|
|
|
6/9/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
8.03
|
2,700
|
|
|
6/8/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.03
|
0
|
|
|
6/7/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.00
|
8.03
|
20,500
|
|
|
6/4/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.21
|
8.03
|
4,700
|
|
|
6/3/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.16
|
8.03
|
6,400
|
|
|
6/2/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.03
|
11,700
|
|
|
6/1/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
8.03
|
2,800
|
|
|
5/31/2021
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.60
|
10.30
|
9.82
|
8.03
|
5,600
|
|
|
5/28/2021
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
8.03
|
700
|
|
|
5/27/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
7.88
|
1,600
|
|
|
5/26/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.03
|
7.95
|
86,400
|
|
|