|
Closing price on 9/23/2019
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
12,400 |
| Split-adjusted Price |
8.51 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.64
|
8.51
|
12,400
|
|
|
9/20/2019
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.82
|
8.65
|
11,800
|
|
|
9/19/2019
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
8.71
|
3,700
|
|
|
9/18/2019
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.99
|
8.78
|
10,200
|
|
|
9/17/2019
|
-0.40 / -2.99%
|
13.30
|
13.30
|
12.80
|
13.00
|
13.03
|
8.78
|
27,400
|
|
|
9/16/2019
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.40
|
13.40
|
13.47
|
9.05
|
14,800
|
|
|
9/13/2019
|
-3.40 / -20.24%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.71
|
9.05
|
27,200
|
|
|
9/12/2019
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
9.46
|
40,400
|
|
|
9/11/2019
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.85
|
9.46
|
41,500
|
|
|
9/10/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.96
|
9.57
|
87,900
|
|
|
9/9/2019
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
9.57
|
68,000
|
|
|
9/6/2019
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.74
|
9.46
|
44,800
|
|
|
9/5/2019
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.88
|
9.40
|
33,200
|
|
|
9/4/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.67
|
9.57
|
36,600
|
|
|
9/3/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.07
|
9.57
|
24,500
|
|
|
8/30/2019
|
+0.70 / +4.29%
|
16.40
|
17.10
|
16.40
|
17.00
|
16.86
|
9.57
|
126,200
|
|
|
8/29/2019
|
+1.30 / +8.67%
|
15.10
|
16.30
|
15.00
|
16.30
|
15.68
|
9.18
|
33,700
|
|
|
8/28/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.99
|
8.44
|
2,200
|
|
|
8/27/2019
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.91
|
8.44
|
900
|
|
|
8/26/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.44
|
100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
13.50
|
15.00
|
14.70
|
8.44
|
4,500
|
|
|
8/22/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.44
|
0
|
|
|
8/21/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.44
|
0
|
|
|
8/20/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.44
|
1,300
|
|
|
8/19/2019
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
8.39
|
6,000
|
|
|
8/16/2019
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.92
|
8.50
|
1,100
|
|
|
8/15/2019
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.44
|
23,900
|
|
|
8/14/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.56
|
5,400
|
|
|
8/13/2019
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.16
|
8.56
|
12,300
|
|
|
8/12/2019
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.04
|
8.56
|
2,600
|
|
|