Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2025	0.00 / 0.00%	25.00	26.00	25.00	25.00	25.18	25.00	15,800
8/12/2025	+1.50 / +6.38%	23.40	25.00	23.30	25.00	24.00	25.00	34,400
8/11/2025	+0.40 / +1.73%	23.20	23.50	23.10	23.50	23.28	23.50	15,200
8/8/2025	+0.10 / +0.43%	23.00	23.10	22.90	23.10	23.02	23.10	14,100
8/7/2025	-0.20 / -0.86%	23.00	23.00	22.80	23.00	22.98	23.00	11,600
8/6/2025	+1.20 / +5.45%	23.20	23.20	22.70	23.20	22.99	23.20	7,500
8/5/2025	-1.30 / -5.58%	23.50	23.50	22.00	22.00	22.83	22.00	10,700
8/4/2025	+0.30 / +1.30%	23.00	23.50	23.00	23.30	23.21	23.30	2,100
8/1/2025	0.00 / 0.00%	23.40	23.80	23.00	23.00	23.18	23.00	6,500
7/31/2025	-0.10 / -0.43%	23.00	23.50	23.00	23.00	23.10	23.00	8,500
7/30/2025	0.00 / 0.00%	23.10	23.10	23.00	23.10	23.08	23.10	18,500
7/29/2025	-1.90 / -7.60%	23.10	23.10	23.10	23.10	23.10	23.10	200
7/28/2025	+1.10 / +4.60%	25.00	25.00	22.60	25.00	24.86	25.00	57,100
7/25/2025	-0.50 / -2.05%	23.40	24.30	22.00	23.90	23.12	23.90	25,400
7/24/2025	-0.10 / -0.41%	24.10	24.50	23.10	24.40	23.35	24.40	56,600
7/23/2025	+1.20 / +5.15%	25.60	25.60	23.00	24.50	24.04	24.50	154,300
7/22/2025	+2.10 / +9.91%	23.30	23.30	23.30	23.30	23.30	23.30	127,900
7/21/2025	+1.90 / +9.84%	21.20	21.20	21.00	21.20	21.19	21.20	148,300
7/18/2025	+0.70 / +3.76%	18.90	19.50	18.90	19.30	19.24	19.30	1,800
7/17/2025	0.00 / 0.00%	18.60	18.60	18.60	18.60	18.60	18.60	0
7/16/2025	-0.90 / -4.62%	18.60	18.60	18.60	18.60	18.60	18.60	0
7/15/2025	+1.10 / +5.98%	18.60	19.50	18.50	19.50	19.46	19.50	49,500
7/14/2025	-0.60 / -3.16%	18.40	18.40	18.40	18.40	18.40	18.40	500
7/11/2025	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	19.00	4,300
7/10/2025	+0.70 / +3.83%	20.10	20.10	19.00	19.00	19.01	19.00	7,600
7/9/2025	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	18.30	300
7/8/2025	+0.10 / +0.55%	18.30	19.00	18.30	18.30	18.37	18.30	2,600
7/7/2025	+0.10 / +0.55%	18.10	18.30	18.00	18.20	18.15	18.20	2,000
7/4/2025	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	18.10	0
7/3/2025	0.00 / 0.00%	18.20	18.20	18.10	18.10	18.12	18.10	11,100

<<Previous 30 days

HCC News

21/10	HCC: Financial Statement Quarter 3/2020
07/10	HCC: Notice of record date for cash dividend payment
27/08	HCC: AMERICA LLC is no longer principal shareholder
13/08	HCC: Reviewed financial statement 2020
21/07	HCC: Financial Statement Quarter 2/2020

More News

Related Companies

	Volume	Price	Change
ACC	8,300	13.90	-0.71%
ACE	10,700	45.00	2.04%
ADP	18,600	27.30	0.00%
BCC	388,800	9.40	0.00%
BDT	51,000	8.30	1.22%
BHC	0	1.60	0.00%
BIG	73,100	5.40	1.89%
BT6	0	3.40	0.00%
BTD	800	16.70	1.21%