|
Closing price on 8/6/2019
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
2,600 |
| Split-adjusted Price |
8.33 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.85
|
8.33
|
2,600
|
|
|
8/5/2019
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.82
|
8.50
|
1,600
|
|
|
8/2/2019
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.44
|
100
|
|
|
8/1/2019
|
-0.60 / -3.90%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.73
|
8.33
|
7,900
|
|
|
7/31/2019
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.70
|
15.40
|
14.83
|
8.67
|
6,100
|
|
|
7/30/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.13
|
8.67
|
4,600
|
|
|
7/29/2019
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.32
|
8.61
|
1,100
|
|
|
7/26/2019
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.56
|
1,200
|
|
|
7/25/2019
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.78
|
1,000
|
|
|
7/24/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.67
|
800
|
|
|
7/23/2019
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.67
|
100
|
|
|
7/22/2019
|
-0.60 / -3.80%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.39
|
8.56
|
9,500
|
|
|
7/19/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.89
|
600
|
|
|
7/18/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.95
|
0
|
|
|
7/17/2019
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.70
|
15.90
|
15.87
|
8.95
|
9,600
|
|
|
7/16/2019
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.62
|
8.84
|
5,200
|
|
|
7/15/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.73
|
1,800
|
|
|
7/12/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.00
|
15.50
|
15.25
|
8.73
|
1,200
|
|
|
7/11/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.73
|
0
|
|
|
7/10/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.73
|
0
|
|
|
7/9/2019
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.32
|
8.73
|
900
|
|
|
7/8/2019
|
+0.20 / +1.32%
|
15.00
|
15.30
|
14.90
|
15.30
|
14.92
|
8.61
|
3,500
|
|
|
7/5/2019
|
-0.70 / -4.43%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.18
|
8.50
|
9,200
|
|
|
7/4/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.89
|
0
|
|
|
7/3/2019
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.89
|
10,000
|
|
|
7/2/2019
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.84
|
100
|
|
|
7/1/2019
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.68
|
8.73
|
800
|
|
|
6/28/2019
|
-0.20 / -1.26%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.48
|
8.84
|
500
|
|
|
6/27/2019
|
-0.10 / -0.63%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.23
|
8.95
|
400
|
|
|
6/26/2019
|
+0.80 / +5.26%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.31
|
9.01
|
6,000
|
|
|