|
Closing price on 9/29/2021
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
17,400 |
| Split-adjusted Price |
8.97 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
8.97
|
17,400
|
|
|
9/28/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
8.89
|
21,100
|
|
|
9/27/2021
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.63
|
8.97
|
20,900
|
|
|
9/24/2021
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.73
|
9.05
|
17,900
|
|
|
9/23/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.68
|
9.12
|
15,500
|
|
|
9/22/2021
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.50
|
9.12
|
30,100
|
|
|
9/21/2021
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
8.97
|
28,700
|
|
|
9/20/2021
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.53
|
9.05
|
39,300
|
|
|
9/17/2021
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.56
|
9.12
|
30,200
|
|
|
9/16/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.55
|
8.97
|
37,400
|
|
|
9/15/2021
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.45
|
8.97
|
48,300
|
|
|
9/14/2021
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
8.81
|
13,800
|
|
|
9/13/2021
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.18
|
8.81
|
61,800
|
|
|
9/10/2021
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.02
|
8.66
|
37,100
|
|
|
9/9/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.83
|
8.50
|
29,000
|
|
|
9/8/2021
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.89
|
8.50
|
41,500
|
|
|
9/7/2021
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.82
|
8.42
|
28,000
|
|
|
9/6/2021
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.49
|
8.34
|
68,000
|
|
|
9/1/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.47
|
8.19
|
31,800
|
|
|
8/31/2021
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
8.19
|
15,100
|
|
|
8/30/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
8.11
|
9,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
8.11
|
7,800
|
|
|
8/26/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.30
|
8.11
|
1,300
|
|
|
8/25/2021
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.41
|
8.11
|
7,300
|
|
|
8/24/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
8.27
|
4,900
|
|
|
8/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.19
|
600
|
|
|
8/20/2021
|
-0.20 / -1.87%
|
10.50
|
10.70
|
9.90
|
10.50
|
9.97
|
8.19
|
30,500
|
|
|
8/19/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.34
|
100
|
|
|
8/18/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
8.34
|
500
|
|
|
8/17/2021
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.82
|
8.42
|
42,700
|
|
|