Register for streaming realtime charts, analysis tools, and prices.
HCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 69.55 | 3.43 | 5.19% | 65.04 | 69.66 | 64.83 | 975,410 |
| Apr 24 2024 | 66.12 | 0.56 | 0.85% | 65.60 | 67.08 | 65.47 | 472,622 |
| Apr 23 2024 | 65.56 | -1.53 | -2.28% | 66.26 | 66.323 | 64.19 | 538,917 |
| Apr 22 2024 | 67.09 | 0.05 | 0.07% | 66.75 | 68.6987 | 66.22 | 480,415 |
| Apr 19 2024 | 67.04 | 0.89 | 1.35% | 66.15 | 67.73 | 65.85 | 662,831 |
| Apr 18 2024 | 66.15 | 1.10 | 1.69% | 65.92 | 67.43 | 65.00 | 836,047 |
| Apr 17 2024 | 65.05 | -3.17 | -4.65% | 69.00 | 69.33 | 65.00 | 852,273 |
| Apr 16 2024 | 68.22 | 5.40 | 8.60% | 63.25 | 68.80 | 62.00 | 1,225,895 |
| Apr 15 2024 | 62.82 | 0.31 | 0.50% | 62.04 | 63.82 | 61.62 | 590,654 |
| Apr 12 2024 | 62.51 | -0.66 | -1.04% | 63.55 | 64.5999 | 61.84 | 598,539 |
| Apr 11 2024 | 63.17 | 1.43 | 2.32% | 63.90 | 64.53 | 61.55 | 908,047 |
| Apr 10 2024 | 61.74 | 1.76 | 2.93% | 58.26 | 61.97 | 58.26 | 984,459 |
| Apr 09 2024 | 59.98 | 1.48 | 2.53% | 59.01 | 60.51 | 58.375 | 725,452 |
| Apr 08 2024 | 58.50 | 2.02 | 3.58% | 57.41 | 59.71 | 57.08 | 726,823 |
| Apr 05 2024 | 56.48 | 0.13 | 0.23% | 56.57 | 56.95 | 55.41 | 963,687 |
| Apr 04 2024 | 56.35 | -2.69 | -4.56% | 59.07 | 59.30 | 56.25 | 625,410 |
| Apr 03 2024 | 59.04 | 0.62 | 1.06% | 58.35 | 59.50 | 57.84 | 533,911 |
| Apr 02 2024 | 58.42 | -2.16 | -3.57% | 60.42 | 60.60 | 57.68 | 796,690 |
| Apr 01 2024 | 60.58 | -0.12 | -0.20% | 60.71 | 61.05 | 60.11 | 594,877 |
| Mar 28 2024 | 60.70 | -1.37 | -2.21% | 62.41 | 62.625 | 60.593 | 1,180,367 |
| Mar 27 2024 | 62.07 | 2.60 | 4.37% | 59.76 | 62.38 | 59.0701 | 1,114,405 |
| Mar 26 2024 | 59.47 | 1.53 | 2.64% | 59.15 | 61.50 | 58.47 | 1,239,882 |
| Mar 25 2024 | 57.94 | 1.40 | 2.48% | 56.89 | 58.765 | 56.87 | 800,735 |
| Mar 22 2024 | 56.54 | 0.06 | 0.11% | 56.45 | 57.59 | 56.45 | 718,259 |
| Mar 21 2024 | 56.48 | 0.89 | 1.60% | 56.18 | 56.63 | 55.56 | 562,845 |
| Mar 20 2024 | 55.59 | -0.12 | -0.22% | 55.35 | 55.84 | 54.01 | 720,902 |
| Mar 19 2024 | 55.71 | 1.72 | 3.19% | 54.20 | 55.85 | 53.77 | 833,141 |
| Mar 18 2024 | 53.99 | 0.23 | 0.43% | 54.22 | 54.77 | 52.8501 | 842,144 |
| Mar 15 2024 | 53.76 | 0.73 | 1.38% | 53.065 | 54.20 | 52.00 | 3,345,197 |
| Mar 14 2024 | 53.03 | -0.82 | -1.52% | 53.15 | 53.29 | 52.06 | 1,346,520 |
| Mar 13 2024 | 53.85 | -0.94 | -1.72% | 54.87 | 55.00 | 53.23 | 1,420,653 |
| Mar 12 2024 | 54.79 | -2.19 | -3.84% | 56.94 | 56.99 | 54.1381 | 1,137,005 |
| Mar 11 2024 | 56.98 | -3.97 | -6.51% | 60.50 | 60.90 | 55.68 | 1,234,337 |
| Mar 08 2024 | 60.95 | -0.38 | -0.62% | 61.37 | 62.38 | 60.66 | 544,253 |
| Mar 07 2024 | 61.33 | 1.26 | 2.10% | 60.60 | 62.236 | 60.60 | 697,455 |
| Mar 06 2024 | 60.07 | 1.31 | 2.23% | 59.39 | 60.69 | 59.19 | 526,068 |
| Mar 05 2024 | 58.76 | -0.36 | -0.61% | 59.00 | 60.67 | 58.26 | 690,376 |
| Mar 04 2024 | 59.12 | 1.58 | 2.75% | 57.64 | 59.80 | 57.24 | 816,193 |
| Mar 01 2024 | 57.54 | 0.57 | 1.00% | 57.58 | 58.29 | 56.865 | 836,456 |
| Feb 29 2024 | 56.97 | -0.10 | -0.18% | 57.41 | 57.67 | 55.70 | 1,938,996 |
| Feb 28 2024 | 57.07 | -2.49 | -4.18% | 59.70 | 60.22 | 56.97 | 1,007,974 |
| Feb 27 2024 | 59.56 | 0.71 | 1.21% | 59.15 | 60.17 | 58.70 | 706,783 |
| Feb 26 2024 | 58.85 | 1.00 | 1.73% | 57.72 | 59.935 | 57.70 | 611,626 |
| Feb 23 2024 | 57.85 | 0.27 | 0.47% | 57.37 | 58.65 | 56.75 | 479,471 |
| Feb 22 2024 | 57.58 | 0.83 | 1.46% | 56.50 | 57.66 | 55.52 | 699,151 |
| Feb 21 2024 | 56.75 | 1.07 | 1.92% | 55.01 | 57.2295 | 54.66 | 856,875 |
| Feb 20 2024 | 55.68 | -2.03 | -3.52% | 57.71 | 57.92 | 55.20 | 1,131,455 |
| Feb 16 2024 | 57.71 | -1.08 | -1.84% | 59.54 | 59.54 | 56.00 | 1,244,406 |
| Feb 15 2024 | 58.79 | -1.99 | -3.27% | 57.05 | 58.79 | 55.35 | 1,903,289 |
| Feb 14 2024 | 60.78 | 1.22 | 2.05% | 59.83 | 61.00 | 58.00 | 1,393,756 |
| Feb 13 2024 | 59.56 | -0.78 | -1.29% | 59.39 | 60.62 | 58.77 | 1,265,636 |
| Feb 12 2024 | 60.34 | 1.24 | 2.10% | 60.09 | 61.12 | 59.675 | 1,079,503 |
| Feb 09 2024 | 59.10 | -1.29 | -2.14% | 60.48 | 60.48 | 58.88 | 780,502 |
| Feb 08 2024 | 60.39 | 0.53 | 0.89% | 59.07 | 60.76 | 58.90 | 1,065,895 |
| Feb 07 2024 | 59.86 | 0.30 | 0.50% | 59.14 | 59.99 | 58.645 | 752,519 |
| Feb 06 2024 | 59.56 | -1.37 | -2.25% | 61.37 | 61.60 | 58.944 | 770,180 |
| Feb 05 2024 | 60.93 | -2.83 | -4.44% | 63.32 | 63.32 | 60.45 | 711,844 |
| Feb 02 2024 | 63.76 | -0.74 | -1.15% | 63.87 | 65.16 | 63.53 | 333,655 |
| Feb 01 2024 | 64.50 | 0.33 | 0.51% | 64.82 | 65.20 | 63.265 | 481,693 |
| Jan 31 2024 | 64.17 | -1.06 | -1.63% | 65.47 | 65.61 | 63.76 | 462,399 |
| Jan 30 2024 | 65.23 | 0.06 | 0.09% | 64.86 | 65.41 | 63.12 | 451,123 |
| Jan 29 2024 | 65.17 | 0.35 | 0.54% | 64.91 | 65.69 | 64.233 | 668,045 |
