Closing price on 9/29/2023
|
|
Open |
10.20 |
High |
10.20 |
Low |
9.90 |
Volume |
2,900 |
Split-adjusted Price |
10.10 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2023
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.03
|
10.10
|
2,900
|
|
9/28/2023
|
+0.20 / +2.04%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.01
|
10.00
|
9,500
|
|
9/27/2023
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.83
|
9.80
|
8,200
|
|
9/26/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.96
|
10.00
|
7,300
|
|
9/25/2023
|
-0.20 / -1.96%
|
10.20
|
10.60
|
9.90
|
10.00
|
10.10
|
10.00
|
24,200
|
|
9/22/2023
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.18
|
10.20
|
24,900
|
|
9/21/2023
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
13,600
|
|
9/20/2023
|
-0.90 / -8.04%
|
10.80
|
11.20
|
10.20
|
10.30
|
10.49
|
10.30
|
55,500
|
|
9/19/2023
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.80
|
11.20
|
10.95
|
11.20
|
42,000
|
|
9/18/2023
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.84
|
11.20
|
177,300
|
|
9/15/2023
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.74
|
11.29
|
58,800
|
|
9/14/2023
|
-0.30 / -2.31%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.78
|
11.20
|
56,500
|
|
9/13/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.88
|
11.46
|
58,500
|
|
9/12/2023
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.94
|
11.46
|
46,900
|
|
9/11/2023
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.92
|
11.38
|
57,800
|
|
9/8/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.01
|
11.46
|
68,000
|
|
9/7/2023
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.80
|
13.10
|
12.92
|
11.55
|
71,500
|
|
9/6/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.82
|
11.38
|
37,800
|
|
9/5/2023
|
+0.10 / +0.79%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.75
|
11.29
|
108,000
|
|
8/31/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.65
|
11.20
|
58,800
|
|
8/30/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.65
|
11.20
|
41,000
|
|
8/29/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.71
|
11.29
|
64,700
|
|
8/28/2023
|
+0.80 / +6.67%
|
12.50
|
13.00
|
12.30
|
12.80
|
12.57
|
11.29
|
72,300
|
|
8/25/2023
|
-0.10 / -0.83%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.08
|
10.58
|
49,700
|
|
8/24/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.09
|
10.67
|
15,900
|
|
8/23/2023
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.02
|
10.67
|
19,000
|
|
8/22/2023
|
+0.60 / +5.22%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.82
|
10.67
|
12,000
|
|
8/21/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.46
|
10.14
|
17,700
|
|
8/18/2023
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.55
|
10.05
|
40,400
|
|
8/17/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
10.32
|
11,500
|
|
|