|
Closing price on 9/27/2024
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
1,600 |
| Split-adjusted Price |
11.40 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.34
|
11.40
|
1,600
|
|
|
9/26/2024
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
500
|
|
|
9/25/2024
|
-0.30 / -2.59%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.28
|
11.30
|
8,500
|
|
|
9/24/2024
|
-0.30 / -2.52%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.75
|
11.60
|
4,600
|
|
|
9/23/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.85
|
11.90
|
2,200
|
|
|
9/20/2024
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.21
|
11.90
|
24,800
|
|
|
9/19/2024
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.18
|
11.99
|
4,800
|
|
|
9/18/2024
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.03
|
11.90
|
5,400
|
|
|
9/17/2024
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.20
|
11.81
|
10,200
|
|
|
9/16/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.20
|
13.20
|
13.15
|
11.99
|
27,600
|
|
|
9/13/2024
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.18
|
11.99
|
20,700
|
|
|
9/12/2024
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.90
|
35,600
|
|
|
9/11/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.02
|
11.81
|
19,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.93
|
11.81
|
17,800
|
|
|
9/9/2024
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.93
|
11.81
|
19,200
|
|
|
9/6/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.86
|
11.72
|
1,600
|
|
|
9/5/2024
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.00
|
11.72
|
2,700
|
|
|
9/4/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.18
|
11.99
|
9,000
|
|
|
8/30/2024
|
+0.40 / +3.13%
|
12.80
|
13.80
|
12.80
|
13.20
|
13.12
|
11.99
|
24,200
|
|
|
8/29/2024
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.90
|
11.63
|
46,300
|
|
|
8/28/2024
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.78
|
11.72
|
15,900
|
|
|
8/27/2024
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.62
|
11.54
|
600
|
|
|
8/26/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.45
|
100
|
|
|
8/23/2024
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.65
|
11.45
|
28,200
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.54
|
11.35
|
52,800
|
|
|
8/21/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.52
|
11.35
|
50,800
|
|
|
8/20/2024
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.20
|
11.35
|
3,100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.90
|
5,600
|
|
|
8/16/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.90
|
2,000
|
|
|
8/15/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.90
|
100
|
|
|