|
Closing price on 8/21/2017
|
|
| Open |
26.00 |
| High |
26.40 |
| Low |
26.00 |
| Volume |
2,200 |
| Split-adjusted Price |
12.37 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.02
|
12.37
|
2,200
|
|
|
8/18/2017
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.90
|
26.40
|
26.03
|
12.37
|
1,800
|
|
|
8/17/2017
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.00
|
26.30
|
26.07
|
12.32
|
5,400
|
|
|
8/16/2017
|
-0.30 / -1.13%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.07
|
12.28
|
5,300
|
|
|
8/15/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
12.42
|
1,100
|
|
|
8/14/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.10
|
26.50
|
26.34
|
12.42
|
2,100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.00
|
26.50
|
26.29
|
12.42
|
9,700
|
|
|
8/10/2017
|
-0.60 / -2.21%
|
26.50
|
27.20
|
26.00
|
26.50
|
26.19
|
12.42
|
3,800
|
|
|
8/9/2017
|
-0.30 / -1.09%
|
26.60
|
27.10
|
26.10
|
27.10
|
26.48
|
12.70
|
1,200
|
|
|
8/8/2017
|
+0.80 / +3.01%
|
26.50
|
27.40
|
26.50
|
27.40
|
26.82
|
12.84
|
500
|
|
|
8/7/2017
|
-0.90 / -3.27%
|
27.50
|
27.60
|
26.60
|
26.60
|
27.16
|
12.46
|
23,400
|
|
|
8/4/2017
|
+0.50 / +1.85%
|
26.90
|
27.50
|
26.90
|
27.50
|
27.01
|
12.89
|
18,400
|
|
|
8/3/2017
|
+0.30 / +1.12%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.55
|
12.65
|
2,300
|
|
|
8/2/2017
|
+0.80 / +3.09%
|
25.80
|
28.00
|
25.80
|
26.70
|
26.05
|
12.51
|
7,900
|
|
|
8/1/2017
|
-0.50 / -1.89%
|
26.30
|
26.30
|
25.00
|
25.90
|
25.52
|
12.14
|
6,200
|
|
|
7/31/2017
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.40
|
26.40
|
26.68
|
12.37
|
3,816
|
|
|
7/28/2017
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.70
|
26.70
|
26.79
|
12.51
|
1,120
|
|
|
7/27/2017
|
-0.80 / -2.90%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.83
|
12.56
|
1,200
|
|
|
7/26/2017
|
-0.10 / -0.36%
|
27.80
|
27.80
|
26.50
|
27.60
|
27.30
|
12.93
|
10,100
|
|
|
7/25/2017
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.60
|
27.70
|
27.79
|
12.98
|
4,600
|
|
|
7/24/2017
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.90
|
28.00
|
27.96
|
13.12
|
1,500
|
|
|
7/21/2017
|
-0.30 / -1.06%
|
28.50
|
30.00
|
28.00
|
28.10
|
28.24
|
13.17
|
15,400
|
|
|
7/20/2017
|
+0.20 / +0.71%
|
28.20
|
28.50
|
27.90
|
28.40
|
28.13
|
13.31
|
23,456
|
|
|
7/19/2017
|
-0.10 / -0.35%
|
28.30
|
28.50
|
27.40
|
28.20
|
27.89
|
13.21
|
5,740
|
|
|
7/18/2017
|
0.00 / 0.00%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.14
|
13.26
|
2,200
|
|
|
7/17/2017
|
+0.60 / +2.17%
|
28.00
|
28.50
|
27.30
|
28.30
|
27.94
|
13.26
|
11,237
|
|
|
7/14/2017
|
+0.40 / +1.47%
|
27.60
|
27.70
|
27.40
|
27.70
|
27.57
|
12.98
|
4,140
|
|
|
7/13/2017
|
+1.20 / +4.60%
|
26.10
|
27.40
|
26.00
|
27.30
|
26.85
|
12.79
|
17,707
|
|
|
7/12/2017
|
+0.60 / +2.35%
|
25.50
|
26.50
|
25.50
|
26.10
|
25.81
|
12.23
|
9,000
|
|
|
7/11/2017
|
+0.30 / +1.19%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.40
|
11.95
|
7,300
|
|
|