|
Closing price on 9/15/2021
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
48,300 |
| Split-adjusted Price |
8.97 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2021
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.45
|
8.97
|
48,300
|
|
|
9/14/2021
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
8.81
|
13,800
|
|
|
9/13/2021
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.18
|
8.81
|
61,800
|
|
|
9/10/2021
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.02
|
8.66
|
37,100
|
|
|
9/9/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.83
|
8.50
|
29,000
|
|
|
9/8/2021
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.89
|
8.50
|
41,500
|
|
|
9/7/2021
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.82
|
8.42
|
28,000
|
|
|
9/6/2021
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.49
|
8.34
|
68,000
|
|
|
9/1/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.47
|
8.19
|
31,800
|
|
|
8/31/2021
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
8.19
|
15,100
|
|
|
8/30/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
8.11
|
9,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
8.11
|
7,800
|
|
|
8/26/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.30
|
8.11
|
1,300
|
|
|
8/25/2021
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.41
|
8.11
|
7,300
|
|
|
8/24/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
8.27
|
4,900
|
|
|
8/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.19
|
600
|
|
|
8/20/2021
|
-0.20 / -1.87%
|
10.50
|
10.70
|
9.90
|
10.50
|
9.97
|
8.19
|
30,500
|
|
|
8/19/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.34
|
100
|
|
|
8/18/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
8.34
|
500
|
|
|
8/17/2021
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.82
|
8.42
|
42,700
|
|
|
8/16/2021
|
+0.40 / +3.81%
|
10.50
|
11.20
|
10.50
|
10.90
|
10.84
|
8.50
|
34,500
|
|
|
8/13/2021
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.33
|
8.19
|
24,200
|
|
|
8/12/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
8.03
|
55,600
|
|
|
8/11/2021
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.10
|
7.95
|
47,900
|
|
|
8/10/2021
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
7.80
|
7,900
|
|
|
8/9/2021
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
7.72
|
5,800
|
|
|
8/6/2021
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
7.88
|
6,400
|
|
|
8/5/2021
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
7.72
|
16,900
|
|
|
8/4/2021
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.88
|
4,200
|
|
|
8/3/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
7.95
|
5,200
|
|
|