|
Closing price on 9/27/2018
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
14,300 |
| Split-adjusted Price |
7.37 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.07
|
7.37
|
14,300
|
|
|
9/26/2018
|
-0.40 / -2.99%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.09
|
7.32
|
16,900
|
|
|
9/25/2018
|
-0.20 / -1.47%
|
13.50
|
13.80
|
13.20
|
13.40
|
13.36
|
7.54
|
4,100
|
|
|
9/24/2018
|
-0.50 / -3.55%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.66
|
7.66
|
6,500
|
|
|
9/21/2018
|
-0.50 / -3.42%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.22
|
7.94
|
2,600
|
|
|
9/20/2018
|
-0.30 / -2.01%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.51
|
8.22
|
5,200
|
|
|
9/19/2018
|
-3.00 / -16.76%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.69
|
8.39
|
7,400
|
|
|
9/18/2018
|
+0.50 / +2.87%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.48
|
8.39
|
35,200
|
|
|
9/17/2018
|
-0.10 / -0.57%
|
17.90
|
18.00
|
17.40
|
17.40
|
17.64
|
8.15
|
33,200
|
|
|
9/14/2018
|
+0.20 / +1.16%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.43
|
8.20
|
16,500
|
|
|
9/13/2018
|
-0.40 / -2.26%
|
17.40
|
17.40
|
16.30
|
17.30
|
17.09
|
8.11
|
7,100
|
|
|
9/12/2018
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.87
|
8.29
|
8,300
|
|
|
9/11/2018
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.70
|
18.00
|
18.00
|
8.43
|
11,600
|
|
|
9/10/2018
|
-0.50 / -2.70%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.92
|
8.43
|
6,900
|
|
|
9/7/2018
|
0.00 / 0.00%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.27
|
8.67
|
6,800
|
|
|
9/6/2018
|
+0.80 / +4.52%
|
17.70
|
18.60
|
17.70
|
18.50
|
18.08
|
8.67
|
26,500
|
|
|
9/5/2018
|
+0.60 / +3.51%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.90
|
8.29
|
13,400
|
|
|
9/4/2018
|
+1.50 / +9.62%
|
17.10
|
17.10
|
16.50
|
17.10
|
17.04
|
8.01
|
12,600
|
|
|
8/31/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.31
|
0
|
|
|
8/30/2018
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.31
|
300
|
|
|
8/29/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.40
|
0
|
|
|
8/28/2018
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.40
|
100
|
|
|
8/27/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.26
|
0
|
|
|
8/24/2018
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.26
|
100
|
|
|
8/23/2018
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.60
|
7.50
|
1,500
|
|
|
8/22/2018
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.52
|
7.40
|
1,500
|
|
|
8/21/2018
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.31
|
500
|
|
|
8/20/2018
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.40
|
100
|
|
|
8/17/2018
|
-0.50 / -3.18%
|
15.10
|
15.70
|
15.10
|
15.20
|
15.30
|
7.12
|
3,400
|
|
|
8/16/2018
|
+0.30 / +1.95%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.36
|
100
|
|
|