|
Closing price on 8/26/2025
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
25.50 |
| Volume |
200 |
| Split-adjusted Price |
25.50 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
200
|
|
|
8/25/2025
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.30
|
25.50
|
25.42
|
25.50
|
600
|
|
|
8/22/2025
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.50
|
25.50
|
25.64
|
25.50
|
4,900
|
|
|
8/21/2025
|
+0.50 / +2.00%
|
25.20
|
26.30
|
25.20
|
25.50
|
25.97
|
25.50
|
19,700
|
|
|
8/20/2025
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3,200
|
|
|
8/19/2025
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
0
|
|
|
8/18/2025
|
-0.30 / -1.18%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.04
|
25.10
|
4,600
|
|
|
8/15/2025
|
-0.10 / -0.39%
|
25.10
|
25.40
|
24.50
|
25.40
|
24.83
|
25.40
|
21,400
|
|
|
8/14/2025
|
+0.50 / +2.00%
|
25.10
|
25.70
|
25.00
|
25.50
|
25.19
|
25.50
|
15,900
|
|
|
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
|
|
|