|
Closing price on 8/19/2020
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
15,100 |
| Split-adjusted Price |
8.11 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
8.11
|
15,100
|
|
|
8/18/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
8.11
|
54,500
|
|
|
8/17/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.99
|
8.11
|
61,100
|
|
|
8/14/2020
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.05
|
8.11
|
5,300
|
|
|
8/13/2020
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
8.11
|
28,700
|
|
|
8/12/2020
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
7.97
|
9,000
|
|
|
8/11/2020
|
+0.10 / +0.86%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.88
|
7.90
|
22,000
|
|
|
8/10/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
7.84
|
24,700
|
|
|
8/7/2020
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.69
|
7.84
|
9,748
|
|
|
8/6/2020
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.61
|
7.90
|
7,000
|
|
|
8/5/2020
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.56
|
7.84
|
18,700
|
|
|
8/4/2020
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.39
|
7.84
|
31,600
|
|
|
8/3/2020
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.20
|
7.50
|
21,200
|
|
|
7/31/2020
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.02
|
7.57
|
3,000
|
|
|
7/30/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.36
|
7,000
|
|
|
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
|
|
|