|
Closing price on 9/30/2020
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
106,400 |
| Split-adjusted Price |
9.12 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+0.10 / +0.75%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.22
|
9.12
|
106,400
|
|
|
9/29/2020
|
+1.10 / +8.94%
|
12.30
|
13.50
|
12.30
|
13.40
|
13.27
|
9.05
|
118,620
|
|
|
9/28/2020
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.29
|
8.31
|
4,000
|
|
|
9/25/2020
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
8.38
|
20,900
|
|
|
9/24/2020
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.49
|
8.44
|
7,000
|
|
|
9/23/2020
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.53
|
8.65
|
2,400
|
|
|
9/22/2020
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.44
|
1,200
|
|
|
9/21/2020
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.62
|
8.51
|
17,900
|
|
|
9/18/2020
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
8.51
|
6,800
|
|
|
9/17/2020
|
+0.20 / +1.61%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.63
|
8.51
|
3,700
|
|
|
9/16/2020
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.38
|
1,700
|
|
|
9/15/2020
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.53
|
8.44
|
6,900
|
|
|
9/14/2020
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
8.38
|
11,200
|
|
|
9/11/2020
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.35
|
8.44
|
20,800
|
|
|
9/10/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.19
|
8.24
|
7,700
|
|
|
9/9/2020
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.09
|
8.17
|
3,800
|
|
|
9/8/2020
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.10
|
8.24
|
8,400
|
|
|
9/7/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.38
|
1,000
|
|
|
9/4/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.38
|
0
|
|
|
9/3/2020
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.38
|
8.38
|
1,800
|
|
|
9/1/2020
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.26
|
8.31
|
7,900
|
|
|
8/31/2020
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.34
|
8.31
|
13,700
|
|
|
8/28/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.21
|
8.31
|
17,700
|
|
|
8/27/2020
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.22
|
8.24
|
10,900
|
|
|
8/26/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.26
|
8.31
|
3,400
|
|
|
8/25/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.27
|
8.24
|
12,400
|
|
|
8/24/2020
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.24
|
8.24
|
52,600
|
|
|
8/21/2020
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.21
|
8.24
|
17,400
|
|
|
8/20/2020
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.05
|
8.24
|
4,700
|
|
|
8/19/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
8.11
|
15,100
|
|
|