|
Closing price on 8/23/2018
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
1,500 |
| Split-adjusted Price |
7.50 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.60
|
7.50
|
1,500
|
|
|
8/22/2018
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.52
|
7.40
|
1,500
|
|
|
8/21/2018
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.31
|
500
|
|
|
8/20/2018
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.40
|
100
|
|
|
8/17/2018
|
-0.50 / -3.18%
|
15.10
|
15.70
|
15.10
|
15.20
|
15.30
|
7.12
|
3,400
|
|
|
8/16/2018
|
+0.30 / +1.95%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.36
|
100
|
|
|
8/15/2018
|
-0.40 / -2.53%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.42
|
7.22
|
8,900
|
|
|
8/14/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.40
|
0
|
|
|
8/13/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.40
|
0
|
|
|
8/10/2018
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.40
|
7.40
|
500
|
|
|
8/9/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.40
|
2,100
|
|
|
8/8/2018
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.71
|
7.40
|
1,600
|
|
|
8/7/2018
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.57
|
7.40
|
1,200
|
|
|
8/6/2018
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.76
|
7.40
|
1,600
|
|
|
8/3/2018
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.51
|
7.31
|
1,100
|
|
|
8/2/2018
|
-0.50 / -3.14%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.50
|
7.22
|
2,900
|
|
|
8/1/2018
|
+0.40 / +2.58%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.50
|
7.45
|
5,400
|
|
|
7/31/2018
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.26
|
100
|
|
|
7/30/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.40
|
0
|
|
|
7/27/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.40
|
0
|
|
|
7/26/2018
|
+0.40 / +2.60%
|
16.50
|
16.50
|
15.20
|
15.80
|
15.61
|
7.40
|
3,500
|
|
|
7/25/2018
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.44
|
7.22
|
4,000
|
|
|
7/24/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.31
|
0
|
|
|
7/23/2018
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.66
|
7.31
|
1,600
|
|
|
7/20/2018
|
-0.20 / -1.24%
|
15.50
|
16.40
|
15.50
|
15.90
|
15.79
|
7.45
|
3,200
|
|
|
7/19/2018
|
+0.20 / +1.26%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.93
|
7.54
|
2,600
|
|
|
7/18/2018
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.45
|
1,300
|
|
|
7/17/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.59
|
0
|
|
|
7/16/2018
|
+1.20 / +8.00%
|
15.50
|
16.30
|
15.50
|
16.20
|
15.57
|
7.59
|
2,200
|
|
|
7/13/2018
|
-1.40 / -8.54%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.03
|
400
|
|
|