|
Closing price on 8/16/2021
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
34,500 |
| Split-adjusted Price |
8.50 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+0.40 / +3.81%
|
10.50
|
11.20
|
10.50
|
10.90
|
10.84
|
8.50
|
34,500
|
|
|
8/13/2021
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.33
|
8.19
|
24,200
|
|
|
8/12/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
8.03
|
55,600
|
|
|
8/11/2021
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.10
|
7.95
|
47,900
|
|
|
8/10/2021
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
7.80
|
7,900
|
|
|
8/9/2021
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
7.72
|
5,800
|
|
|
8/6/2021
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
7.88
|
6,400
|
|
|
8/5/2021
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
7.72
|
16,900
|
|
|
8/4/2021
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.88
|
4,200
|
|
|
8/3/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
7.95
|
5,200
|
|
|
8/2/2021
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
7.95
|
5,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.94
|
7.80
|
17,600
|
|
|
7/29/2021
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.80
|
6,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.88
|
600
|
|
|
7/27/2021
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.88
|
500
|
|
|
7/26/2021
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.23
|
7.95
|
13,000
|
|
|
7/23/2021
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
7.88
|
6,000
|
|
|
7/22/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
7.80
|
5,300
|
|
|
7/21/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
7.80
|
3,800
|
|
|
7/20/2021
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
7.80
|
400
|
|
|
7/19/2021
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.49
|
2,000
|
|
|
7/16/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.88
|
0
|
|
|
7/15/2021
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.88
|
500
|
|
|
7/14/2021
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.90
|
7.72
|
9,700
|
|
|
7/13/2021
|
+0.30 / +3.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.00
|
8.03
|
4,300
|
|
|
7/12/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
7.80
|
5,700
|
|
|
7/9/2021
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
7.88
|
2,300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
7.95
|
3,000
|
|
|
7/7/2021
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.12
|
7.95
|
8,400
|
|
|
7/6/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
8.03
|
3,500
|
|
|