Closing price on 8/17/2023
|
|
Open |
11.80 |
High |
11.80 |
Low |
11.70 |
Volume |
11,500 |
Split-adjusted Price |
9.37 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
9.37
|
11,500
|
|
8/16/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
9.37
|
8,100
|
|
8/15/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.45
|
600
|
|
8/14/2023
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.45
|
100
|
|
8/11/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.67
|
9.37
|
6,700
|
|
8/10/2023
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
9.37
|
7,600
|
|
8/9/2023
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.53
|
10,000
|
|
8/8/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.61
|
0
|
|
8/7/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.61
|
400
|
|
8/4/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.61
|
100
|
|
8/3/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
9.61
|
5,000
|
|
8/2/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.53
|
0
|
|
8/1/2023
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.53
|
3,000
|
|
7/31/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
9.61
|
9,700
|
|
7/28/2023
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.53
|
200
|
|
7/27/2023
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.82
|
9.45
|
4,500
|
|
7/26/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.53
|
800
|
|
7/25/2023
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.82
|
9.53
|
3,600
|
|
7/24/2023
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.79
|
9.45
|
7,000
|
|
7/21/2023
|
+0.30 / +2.65%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.51
|
9.29
|
28,600
|
|
7/20/2023
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.25
|
9.05
|
17,700
|
|
7/19/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.49
|
9.21
|
3,600
|
|
7/18/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.35
|
9.21
|
23,900
|
|
7/17/2023
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.44
|
9.21
|
4,700
|
|
7/14/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.45
|
700
|
|
7/13/2023
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.45
|
100
|
|
7/12/2023
|
-0.20 / -1.68%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.67
|
9.37
|
3,000
|
|
7/11/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.53
|
0
|
|
7/10/2023
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
9.53
|
1,400
|
|
7/7/2023
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.37
|
100
|
|
|