Closing price on 9/7/2023
|
|
Open |
13.00 |
High |
13.20 |
Low |
12.80 |
Volume |
71,500 |
Split-adjusted Price |
11.55 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/16/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
10.32
|
8,100
|
|
8/15/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.41
|
600
|
|
8/14/2023
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.41
|
100
|
|
8/11/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.67
|
10.32
|
6,700
|
|
8/10/2023
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
10.32
|
7,600
|
|
8/9/2023
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.49
|
10,000
|
|
8/8/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
0
|
|
8/7/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
400
|
|
8/4/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
100
|
|
8/3/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
10.58
|
5,000
|
|
8/2/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.49
|
0
|
|
8/1/2023
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.49
|
3,000
|
|
7/31/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
10.58
|
9,700
|
|
7/28/2023
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.49
|
200
|
|
7/27/2023
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.82
|
10.41
|
4,500
|
|
7/26/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.49
|
800
|
|
|