|
Closing price on 9/23/2022
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
1,000 |
| Split-adjusted Price |
8.49 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.92
|
8.49
|
1,000
|
|
|
9/22/2022
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
800
|
|
|
9/21/2022
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.81
|
100
|
|
|
9/20/2022
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
8.41
|
500
|
|
|
9/19/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.86
|
8.65
|
8,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.81
|
900
|
|
|
9/15/2022
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.26
|
8.81
|
1,900
|
|
|
9/14/2022
|
+0.60 / +5.71%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
8.66
|
4,000
|
|
|
9/13/2022
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.19
|
1,400
|
|
|
9/12/2022
|
-1.00 / -9.01%
|
11.30
|
11.30
|
10.10
|
10.10
|
10.70
|
7.88
|
400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.66
|
0
|
|
|
9/8/2022
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
8.66
|
2,800
|
|
|
9/7/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
500
|
|
|
9/6/2022
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
4,800
|
|
|
9/5/2022
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.34
|
1,600
|
|
|
8/31/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.19
|
0
|
|
|
8/30/2022
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.23
|
8.19
|
900
|
|
|
8/29/2022
|
-0.90 / -8.18%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.88
|
200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
|
8/25/2022
|
-0.30 / -2.65%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.17
|
8.58
|
1,200
|
|
|
8/24/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.81
|
0
|
|
|
8/23/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.81
|
100
|
|
|
8/22/2022
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.81
|
100
|
|
|
8/19/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.50
|
0
|
|
|
8/18/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.97
|
8.50
|
600
|
|
|
8/17/2022
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.96
|
8.50
|
1,000
|
|
|
8/16/2022
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.73
|
100
|
|
|
8/15/2022
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.50
|
300
|
|
|
8/12/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.89
|
0
|
|
|
8/11/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.89
|
0
|
|
|