|
Closing price on 9/17/2020
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
12.60 |
| Volume |
3,700 |
| Split-adjusted Price |
8.51 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
+0.20 / +1.61%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.63
|
8.51
|
3,700
|
|
|
9/16/2020
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.38
|
1,700
|
|
|
9/15/2020
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.53
|
8.44
|
6,900
|
|
|
9/14/2020
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
8.38
|
11,200
|
|
|
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
|
|
|