|
Closing price on 9/11/2020
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
20,800 |
| Split-adjusted Price |
8.44 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.35
|
8.44
|
20,800
|
|
|
9/10/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.19
|
8.24
|
7,700
|
|
|
9/9/2020
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.09
|
8.17
|
3,800
|
|
|
9/8/2020
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.10
|
8.24
|
8,400
|
|
|
9/7/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.38
|
1,000
|
|
|
9/4/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.38
|
0
|
|
|
9/3/2020
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.38
|
8.38
|
1,800
|
|
|
9/1/2020
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.26
|
8.31
|
7,900
|
|
|
8/31/2020
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.34
|
8.31
|
13,700
|
|
|
8/28/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.21
|
8.31
|
17,700
|
|
|
8/27/2020
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.22
|
8.24
|
10,900
|
|
|
8/26/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.26
|
8.31
|
3,400
|
|
|
8/25/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.27
|
8.24
|
12,400
|
|
|
8/24/2020
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.24
|
8.24
|
52,600
|
|
|
8/21/2020
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.21
|
8.24
|
17,400
|
|
|
8/20/2020
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.05
|
8.24
|
4,700
|
|
|
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
|
|
|