Warrior Met Coal Inc NYSE:HCC Historical Prices

Below are the 1105 trading days of historical prices for HCC.

# Exchange Symbol Date Open High Low Close
1105 NYSE HCC Thu, Mar 7, 2024 60.60 62.19 60.60 61.78
1104 NYSE HCC Wed, Mar 6, 2024 59.39 60.69 59.19 60.07
1103 NYSE HCC Tue, Mar 5, 2024 59.00 60.67 58.26 58.76
1102 NYSE HCC Mon, Mar 4, 2024 57.64 59.80 57.24 59.12
1101 NYSE HCC Fri, Mar 1, 2024 57.58 58.29 56.87 57.54
1100 NYSE HCC Thu, Feb 29, 2024 57.41 57.67 55.70 56.97
1099 NYSE HCC Wed, Feb 28, 2024 59.70 60.22 56.97 56.57
1098 NYSE HCC Tue, Feb 27, 2024 59.15 60.17 58.70 59.56
1097 NYSE HCC Mon, Feb 26, 2024 57.72 59.94 57.70 58.85
1096 NYSE HCC Fri, Feb 23, 2024 57.37 58.65 56.75 57.85
1095 NYSE HCC Thu, Feb 22, 2024 56.50 57.66 55.52 57.58
1094 NYSE HCC Wed, Feb 21, 2024 55.00 57.23 54.66 56.75
1093 NYSE HCC Tue, Feb 20, 2024 57.71 57.92 55.20 55.68
1092 NYSE HCC Fri, Feb 16, 2024 59.54 59.54 56.00 57.71
1091 NYSE HCC Thu, Feb 15, 2024 57.05 58.79 55.35 58.71
1090 NYSE HCC Wed, Feb 14, 2024 59.83 61.00 58.00 60.78
1089 NYSE HCC Tue, Feb 13, 2024 59.39 60.62 58.77 59.56
1088 NYSE HCC Mon, Feb 12, 2024 60.09 61.12 59.68 60.34
1087 NYSE HCC Fri, Feb 9, 2024 60.48 60.48 58.88 59.10
1086 NYSE HCC Thu, Feb 8, 2024 59.07 60.76 58.90 60.39
1085 NYSE HCC Wed, Feb 7, 2024 59.14 59.99 58.65 59.86
1084 NYSE HCC Tue, Feb 6, 2024 61.37 61.60 58.94 59.56
1083 NYSE HCC Mon, Feb 5, 2024 62.94 63.06 60.45 60.93
1082 NYSE HCC Fri, Feb 2, 2024 63.87 65.16 63.53 63.76
1081 NYSE HCC Thu, Feb 1, 2024 64.82 65.20 63.27 64.50
1080 NYSE HCC Wed, Jan 31, 2024 65.47 65.61 63.76 64.17
1079 NYSE HCC Tue, Jan 30, 2024 64.86 65.41 63.12 65.23
1078 NYSE HCC Mon, Jan 29, 2024 64.91 65.69 64.23 65.17
1077 NYSE HCC Fri, Jan 26, 2024 64.18 64.94 63.28 64.82
1076 NYSE HCC Thu, Jan 25, 2024 66.58 67.14 63.62 64.04
1075 NYSE HCC Wed, Jan 24, 2024 68.56 68.91 66.16 66.19
1074 NYSE HCC Tue, Jan 23, 2024 69.50 69.55 67.43 67.61
1073 NYSE HCC Mon, Jan 22, 2024 69.75 69.75 67.69 68.79
1072 NYSE HCC Fri, Jan 19, 2024 67.83 69.97 66.88 69.97
1071 NYSE HCC Thu, Jan 18, 2024 63.89 67.70 63.30 67.46
1070 NYSE HCC Wed, Jan 17, 2024 60.54 63.91 59.78 63.23
1069 NYSE HCC Tue, Jan 16, 2024 63.34 63.73 61.07 61.27
1068 NYSE HCC Fri, Jan 12, 2024 63.70 64.08 62.92 63.53
1067 NYSE HCC Thu, Jan 11, 2024 63.78 64.25 62.36 63.15
1066 NYSE HCC Wed, Jan 10, 2024 65.12 65.39 62.88 63.58
1065 NYSE HCC Tue, Jan 9, 2024 63.64 65.25 63.22 65.03
1064 NYSE HCC Mon, Jan 8, 2024 64.63 64.80 62.24 63.72
1063 NYSE HCC Fri, Jan 5, 2024 65.73 66.05 64.47 65.11
1062 NYSE HCC Thu, Jan 4, 2024 62.71 67.43 62.40 65.73
1061 NYSE HCC Wed, Jan 3, 2024 60.40 63.69 60.00 62.34
1060 NYSE HCC Tue, Jan 2, 2024 60.61 61.58 59.88 60.91
1059 NYSE HCC Fri, Dec 29, 2023 61.46 61.60 60.78 60.97
1058 NYSE HCC Thu, Dec 28, 2023 61.80 62.08 60.95 61.45
1057 NYSE HCC Wed, Dec 27, 2023 61.90 62.88 61.71 62.28
1056 NYSE HCC Tue, Dec 26, 2023 61.81 62.36 61.39 61.65
1055 NYSE HCC Fri, Dec 22, 2023 61.79 62.41 61.35 61.80
1054 NYSE HCC Thu, Dec 21, 2023 61.17 62.41 60.76 61.41
1053 NYSE HCC Wed, Dec 20, 2023 60.30 62.50 60.30 60.72
1052 NYSE HCC Tue, Dec 19, 2023 58.06 60.94 57.82 60.71
1051 NYSE HCC Mon, Dec 18, 2023 58.21 58.95 57.40 57.68
1050 NYSE HCC Fri, Dec 15, 2023 55.73 57.32 54.72 56.76
1049 NYSE HCC Thu, Dec 14, 2023 56.80 57.44 55.46 55.96
1048 NYSE HCC Wed, Dec 13, 2023 55.63 56.33 54.38 56.05
1047 NYSE HCC Tue, Dec 12, 2023 56.81 56.81 55.35 55.69
1046 NYSE HCC Mon, Dec 11, 2023 57.58 57.72 55.91 57.05
1045 NYSE HCC Fri, Dec 8, 2023 58.32 59.00 57.87 58.14
1044 NYSE HCC Thu, Dec 7, 2023 58.22 59.09 57.78 58.42
1043 NYSE HCC Wed, Dec 6, 2023 57.43 61.03 57.43 58.13
1042 NYSE HCC Tue, Dec 5, 2023 57.36 58.10 57.09 57.34
1041 NYSE HCC Mon, Dec 4, 2023 57.71 58.21 56.70 57.21
1040 NYSE HCC Fri, Dec 1, 2023 55.98 58.82 55.98 58.36
1039 NYSE HCC Thu, Nov 30, 2023 54.68 56.10 54.68 55.97
1038 NYSE HCC Wed, Nov 29, 2023 55.32 55.50 54.10 54.56
1037 NYSE HCC Tue, Nov 28, 2023 56.42 56.78 54.69 55.14
1036 NYSE HCC Mon, Nov 27, 2023 55.14 57.38 55.14 56.50
1035 NYSE HCC Fri, Nov 24, 2023 54.92 56.09 54.92 55.31
1034 NYSE HCC Wed, Nov 22, 2023 54.00 55.14 53.48 54.99
1033 NYSE HCC Tue, Nov 21, 2023 53.50 54.83 53.50 54.25
1032 NYSE HCC Mon, Nov 20, 2023 54.18 54.55 52.56 53.31
1031 NYSE HCC Fri, Nov 17, 2023 51.77 53.81 51.44 53.80
1030 NYSE HCC Thu, Nov 16, 2023 50.12 52.91 50.12 50.96
1029 NYSE HCC Wed, Nov 15, 2023 49.51 50.73 49.23 49.85
1028 NYSE HCC Tue, Nov 14, 2023 48.02 50.60 48.00 49.98
1027 NYSE HCC Mon, Nov 13, 2023 47.34 47.73 46.66 46.69
1026 NYSE HCC Fri, Nov 10, 2023 46.70 47.59 46.27 47.37
1025 NYSE HCC Thu, Nov 9, 2023 46.07 47.30 46.07 46.34
1024 NYSE HCC Wed, Nov 8, 2023 46.23 47.45 45.50 45.60
1023 NYSE HCC Tue, Nov 7, 2023 48.12 48.12 44.76 46.23
1022 NYSE HCC Mon, Nov 6, 2023 49.96 49.96 47.71 49.07
1021 NYSE HCC Fri, Nov 3, 2023 50.10 50.97 48.49 49.37
1020 NYSE HCC Thu, Nov 2, 2023 48.14 52.37 47.88 48.66
1019 NYSE HCC Wed, Nov 1, 2023 48.45 49.79 47.71 49.62
1018 NYSE HCC Tue, Oct 31, 2023 47.57 49.53 47.49 48.73
1017 NYSE HCC Mon, Oct 30, 2023 48.72 49.14 47.70 47.71
1016 NYSE HCC Fri, Oct 27, 2023 47.40 48.61 47.40 48.13
1015 NYSE HCC Thu, Oct 26, 2023 47.19 47.88 46.90 47.30
1014 NYSE HCC Wed, Oct 25, 2023 47.13 47.95 47.08 47.35
1013 NYSE HCC Tue, Oct 24, 2023 47.21 48.44 47.21 47.29
1012 NYSE HCC Mon, Oct 23, 2023 46.85 47.92 46.77 47.02
1011 NYSE HCC Fri, Oct 20, 2023 47.56 48.00 46.60 46.68
1010 NYSE HCC Thu, Oct 19, 2023 48.84 48.84 47.35 47.75
1009 NYSE HCC Wed, Oct 18, 2023 49.65 49.85 48.75 48.82
1008 NYSE HCC Tue, Oct 17, 2023 47.59 49.57 47.59 49.53
1007 NYSE HCC Mon, Oct 16, 2023 49.33 49.71 47.63 47.84
1006 NYSE HCC Fri, Oct 13, 2023 49.11 49.63 48.07 48.23
1005 NYSE HCC Thu, Oct 12, 2023 50.06 50.06 48.19 48.95
1004 NYSE HCC Wed, Oct 11, 2023 51.35 51.73 50.02 50.53
1003 NYSE HCC Tue, Oct 10, 2023 51.45 51.93 51.33 51.48
1002 NYSE HCC Mon, Oct 9, 2023 50.28 52.26 50.02 51.63
1001 NYSE HCC Fri, Oct 6, 2023 49.70 50.62 49.34 50.14
1000 NYSE HCC Thu, Oct 5, 2023 49.17 50.12 48.93 49.66
999 NYSE HCC Wed, Oct 4, 2023 50.31 50.50 48.71 49.29
998 NYSE HCC Tue, Oct 3, 2023 49.63 50.49 49.04 49.59
997 NYSE HCC Mon, Oct 2, 2023 50.71 50.97 48.03 49.91
996 NYSE HCC Fri, Sep 29, 2023 51.26 52.21 50.60 51.08
995 NYSE HCC Thu, Sep 28, 2023 51.16 53.00 50.95 51.06
994 NYSE HCC Wed, Sep 27, 2023 49.04 52.29 49.04 50.86
993 NYSE HCC Tue, Sep 26, 2023 46.74 47.39 45.93 47.00
992 NYSE HCC Mon, Sep 25, 2023 45.67 46.96 45.54 46.81
991 NYSE HCC Fri, Sep 22, 2023 46.60 46.91 45.70 45.74
990 NYSE HCC Thu, Sep 21, 2023 45.24 46.97 44.60 46.36
989 NYSE HCC Wed, Sep 20, 2023 46.08 46.54 45.50 45.52
988 NYSE HCC Tue, Sep 19, 2023 48.09 48.23 45.72 45.95
987 NYSE HCC Mon, Sep 18, 2023 47.78 48.63 47.36 47.76
986 NYSE HCC Fri, Sep 15, 2023 47.19 48.41 46.46 47.24
985 NYSE HCC Thu, Sep 14, 2023 45.24 47.19 45.14 47.17
984 NYSE HCC Wed, Sep 13, 2023 43.77 45.22 43.59 44.55
983 NYSE HCC Tue, Sep 12, 2023 43.00 43.74 42.95 43.70
982 NYSE HCC Mon, Sep 11, 2023 43.02 43.60 42.51 42.67
981 NYSE HCC Fri, Sep 8, 2023 41.52 42.85 41.28 42.56
980 NYSE HCC Thu, Sep 7, 2023 41.46 41.80 41.19 41.65
979 NYSE HCC Wed, Sep 6, 2023 41.42 42.70 41.22 41.81
978 NYSE HCC Tue, Sep 5, 2023 41.06 41.73 40.64 41.58
977 NYSE HCC Fri, Sep 1, 2023 40.22 41.38 40.13 41.22
976 NYSE HCC Thu, Aug 31, 2023 39.19 39.71 39.00 39.56
975 NYSE HCC Wed, Aug 30, 2023 39.78 39.91 39.09 39.25
974 NYSE HCC Tue, Aug 29, 2023 39.77 40.26 39.46 39.99
973 NYSE HCC Mon, Aug 28, 2023 38.86 39.70 38.83 39.48
972 NYSE HCC Fri, Aug 25, 2023 39.50 39.50 38.14 38.69
971 NYSE HCC Thu, Aug 24, 2023 39.41 39.74 38.60 39.27
970 NYSE HCC Wed, Aug 23, 2023 39.66 39.92 39.13 39.62
969 NYSE HCC Tue, Aug 22, 2023 39.81 40.14 39.57 39.83
968 NYSE HCC Mon, Aug 21, 2023 39.19 39.78 38.91 39.62
967 NYSE HCC Fri, Aug 18, 2023 39.28 39.66 38.78 39.26
966 NYSE HCC Thu, Aug 17, 2023 40.07 40.71 39.62 39.72
965 NYSE HCC Wed, Aug 16, 2023 39.05 40.13 39.04 39.69
964 NYSE HCC Tue, Aug 15, 2023 40.49 40.57 39.08 39.14
963 NYSE HCC Mon, Aug 14, 2023 40.43 40.78 39.49 40.77
962 NYSE HCC Fri, Aug 11, 2023 40.62 40.87 39.89 40.44
961 NYSE HCC Thu, Aug 10, 2023 40.51 41.38 40.14 40.63
960 NYSE HCC Wed, Aug 9, 2023 40.25 40.67 39.65 40.42
959 NYSE HCC Tue, Aug 8, 2023 40.43 40.89 39.92 40.02
958 NYSE HCC Mon, Aug 7, 2023 39.68 40.91 39.25 40.91
957 NYSE HCC Fri, Aug 4, 2023 38.06 40.23 38.06 39.68
956 NYSE HCC Thu, Aug 3, 2023 39.33 40.07 38.01 38.16
955 NYSE HCC Wed, Aug 2, 2023 44.67 44.67 43.06 43.30
954 NYSE HCC Tue, Aug 1, 2023 43.68 44.82 43.60 44.80
953 NYSE HCC Mon, Jul 31, 2023 42.82 44.41 42.81 44.25
952 NYSE HCC Fri, Jul 28, 2023 42.96 43.21 42.16 42.48
951 NYSE HCC Thu, Jul 27, 2023 42.26 42.78 41.50 42.46
950 NYSE HCC Wed, Jul 26, 2023 42.01 42.55 41.43 42.47
949 NYSE HCC Tue, Jul 25, 2023 42.02 43.65 42.01 42.40
948 NYSE HCC Mon, Jul 24, 2023 40.62 42.41 40.62 41.95
947 NYSE HCC Fri, Jul 21, 2023 40.65 40.79 39.76 40.68
946 NYSE HCC Thu, Jul 20, 2023 39.68 40.60 39.29 40.43
945 NYSE HCC Wed, Jul 19, 2023 39.45 39.46 38.61 39.24
944 NYSE HCC Tue, Jul 18, 2023 38.70 39.60 38.54 39.32
943 NYSE HCC Mon, Jul 17, 2023 37.65 39.08 37.65 38.67
942 NYSE HCC Fri, Jul 14, 2023 38.84 38.85 37.28 38.08
941 NYSE HCC Thu, Jul 13, 2023 39.88 40.00 38.78 39.09
940 NYSE HCC Wed, Jul 12, 2023 41.11 41.22 39.61 39.64
939 NYSE HCC Tue, Jul 11, 2023 40.22 40.90 40.22 40.44
938 NYSE HCC Mon, Jul 10, 2023 39.76 40.54 39.70 40.33
937 NYSE HCC Fri, Jul 7, 2023 38.92 40.47 38.81 39.75
936 NYSE HCC Thu, Jul 6, 2023 39.31 39.41 38.07 38.75
935 NYSE HCC Wed, Jul 5, 2023 39.60 40.30 39.18 39.79
934 NYSE HCC Mon, Jul 3, 2023 39.04 40.14 39.01 39.60
933 NYSE HCC Fri, Jun 30, 2023 39.00 39.42 38.73 38.95
932 NYSE HCC Thu, Jun 29, 2023 38.24 39.42 38.00 38.81
931 NYSE HCC Wed, Jun 28, 2023 37.89 38.30 37.15 38.06
930 NYSE HCC Tue, Jun 27, 2023 37.35 38.66 37.05 38.30
929 NYSE HCC Mon, Jun 26, 2023 36.72 37.86 36.72 37.38
928 NYSE HCC Fri, Jun 23, 2023 37.20 37.54 36.70 36.70
927 NYSE HCC Thu, Jun 22, 2023 38.10 38.20 37.46 37.87
926 NYSE HCC Wed, Jun 21, 2023 37.67 38.91 37.16 38.42
925 NYSE HCC Tue, Jun 20, 2023 35.67 38.50 35.48 37.77
924 NYSE HCC Fri, Jun 16, 2023 36.58 36.70 35.58 35.89
923 NYSE HCC Thu, Jun 15, 2023 34.71 36.21 34.71 36.10
922 NYSE HCC Wed, Jun 14, 2023 35.80 36.04 34.73 34.80
921 NYSE HCC Tue, Jun 13, 2023 36.15 36.67 35.13 35.22
920 NYSE HCC Mon, Jun 12, 2023 35.58 35.80 34.93 35.42
919 NYSE HCC Fri, Jun 9, 2023 35.82 36.29 35.41 35.90
918 NYSE HCC Thu, Jun 8, 2023 36.27 36.76 35.47 35.70
917 NYSE HCC Wed, Jun 7, 2023 35.81 37.03 35.81 36.38
916 NYSE HCC Tue, Jun 6, 2023 34.59 35.53 34.55 35.40
915 NYSE HCC Mon, Jun 5, 2023 34.57 35.47 34.75 35.04
914 NYSE HCC Fri, Jun 2, 2023 34.21 35.20 34.15 35.04
913 NYSE HCC Thu, Jun 1, 2023 32.75 33.77 32.59 33.40
912 NYSE HCC Wed, May 31, 2023 32.45 33.29 32.43 32.78
911 NYSE HCC Tue, May 30, 2023 33.20 33.40 31.97 32.83
910 NYSE HCC Fri, May 26, 2023 33.65 34.08 33.36 33.42
909 NYSE HCC Thu, May 25, 2023 33.59 33.94 32.97 33.52
908 NYSE HCC Wed, May 24, 2023 34.71 34.78 33.92 34.07
907 NYSE HCC Tue, May 23, 2023 35.48 35.56 34.87 34.97
906 NYSE HCC Mon, May 22, 2023 35.18 35.87 34.90 35.61
905 NYSE HCC Fri, May 19, 2023 35.65 35.70 34.52 34.96
904 NYSE HCC Thu, May 18, 2023 35.59 35.59 34.31 35.30
903 NYSE HCC Wed, May 17, 2023 36.01 36.40 35.11 36.00
902 NYSE HCC Tue, May 16, 2023 36.99 37.26 35.69 35.73
901 NYSE HCC Mon, May 15, 2023 37.64 37.87 37.04 37.12
900 NYSE HCC Fri, May 12, 2023 37.76 38.04 36.99 37.17
899 NYSE HCC Thu, May 11, 2023 38.40 38.66 36.96 37.52
898 NYSE HCC Wed, May 10, 2023 39.73 39.96 38.68 39.24
897 NYSE HCC Tue, May 9, 2023 38.26 40.26 38.25 39.38
896 NYSE HCC Mon, May 8, 2023 39.26 39.62 38.30 38.42
895 NYSE HCC Fri, May 5, 2023 36.37 39.00 35.28 38.75
894 NYSE HCC Thu, May 4, 2023 36.00 37.22 34.70 35.70
893 NYSE HCC Wed, May 3, 2023 33.56 35.00 33.43 33.52
892 NYSE HCC Tue, May 2, 2023 33.20 33.68 32.54 33.53
891 NYSE HCC Mon, May 1, 2023 34.51 34.53 33.34 33.42
890 NYSE HCC Fri, Apr 28, 2023 34.02 34.57 33.71 34.57
889 NYSE HCC Thu, Apr 27, 2023 34.58 34.71 33.08 34.19
888 NYSE HCC Wed, Apr 26, 2023 34.79 35.33 34.46 34.80
887 NYSE HCC Tue, Apr 25, 2023 35.84 35.84 34.38 34.74
886 NYSE HCC Mon, Apr 24, 2023 36.36 36.76 35.21 36.73
885 NYSE HCC Fri, Apr 21, 2023 37.63 37.73 35.89 36.51
884 NYSE HCC Thu, Apr 20, 2023 38.39 38.71 37.54 37.79
883 NYSE HCC Wed, Apr 19, 2023 38.54 38.86 37.63 38.75
882 NYSE HCC Tue, Apr 18, 2023 38.20 39.07 38.06 38.92
881 NYSE HCC Mon, Apr 17, 2023 38.33 38.97 38.01 38.09
880 NYSE HCC Fri, Apr 14, 2023 38.65 39.00 37.25 37.83
879 NYSE HCC Thu, Apr 13, 2023 38.00 38.79 37.57 38.65
878 NYSE HCC Wed, Apr 12, 2023 36.49 37.90 36.27 37.85
877 NYSE HCC Tue, Apr 11, 2023 35.74 37.07 35.63 36.40
876 NYSE HCC Mon, Apr 10, 2023 35.49 35.98 35.38 35.39
875 NYSE HCC Thu, Apr 6, 2023 35.77 35.77 35.17 35.31
874 NYSE HCC Wed, Apr 5, 2023 35.80 36.00 34.68 35.85
873 NYSE HCC Tue, Apr 4, 2023 37.47 37.47 35.79 36.04
872 NYSE HCC Mon, Apr 3, 2023 37.47 37.55 36.04 37.48
871 NYSE HCC Fri, Mar 31, 2023 35.89 36.84 35.89 36.71
870 NYSE HCC Thu, Mar 30, 2023 35.99 36.26 35.45 35.67
869 NYSE HCC Wed, Mar 29, 2023 36.50 36.50 35.44 35.48
868 NYSE HCC Tue, Mar 28, 2023 34.83 36.25 34.83 36.15
867 NYSE HCC Mon, Mar 27, 2023 34.83 35.29 33.53 34.96
866 NYSE HCC Fri, Mar 24, 2023 33.08 35.18 32.57 34.54
865 NYSE HCC Thu, Mar 23, 2023 33.85 34.84 33.22 33.36
864 NYSE HCC Wed, Mar 22, 2023 34.06 34.68 33.56 33.69
863 NYSE HCC Tue, Mar 21, 2023 34.30 34.82 33.80 33.96
862 NYSE HCC Mon, Mar 20, 2023 33.83 34.15 33.14 33.47
861 NYSE HCC Fri, Mar 17, 2023 34.23 34.23 33.01 33.17
860 NYSE HCC Thu, Mar 16, 2023 33.09 34.04 32.51 33.96
859 NYSE HCC Wed, Mar 15, 2023 35.47 35.50 33.22 33.79
858 NYSE HCC Tue, Mar 14, 2023 37.13 37.39 36.05 36.43
857 NYSE HCC Mon, Mar 13, 2023 36.94 37.55 36.15 36.27
856 NYSE HCC Fri, Mar 10, 2023 38.84 39.30 37.34 37.87
855 NYSE HCC Thu, Mar 9, 2023 39.43 40.47 38.77 38.84
854 NYSE HCC Wed, Mar 8, 2023 39.92 40.50 39.10 39.40
853 NYSE HCC Tue, Mar 7, 2023 40.55 40.81 39.42 39.91
852 NYSE HCC Mon, Mar 6, 2023 41.99 42.41 40.26 40.75
851 NYSE HCC Fri, Mar 3, 2023 40.98 42.95 40.90 42.44
850 NYSE HCC Thu, Mar 2, 2023 39.76 41.07 39.37 40.79
849 NYSE HCC Wed, Mar 1, 2023 38.70 40.34 38.65 40.16
848 NYSE HCC Tue, Feb 28, 2023 37.41 38.89 37.41 38.27
847 NYSE HCC Mon, Feb 27, 2023 36.40 37.47 35.57 37.40
846 NYSE HCC Fri, Feb 24, 2023 37.50 37.50 36.42 36.02
845 NYSE HCC Thu, Feb 23, 2023 38.94 39.35 37.50 37.88
844 NYSE HCC Wed, Feb 22, 2023 39.48 39.78 38.26 38.97
843 NYSE HCC Tue, Feb 21, 2023 41.49 41.49 38.16 39.90
842 NYSE HCC Fri, Feb 17, 2023 40.75 42.66 40.75 41.66
841 NYSE HCC Thu, Feb 16, 2023 37.14 40.70 37.13 40.00
840 NYSE HCC Wed, Feb 15, 2023 38.89 40.78 38.89 40.40
839 NYSE HCC Tue, Feb 14, 2023 38.72 39.88 38.04 39.38
838 NYSE HCC Mon, Feb 13, 2023 38.38 38.78 37.73 38.60
837 NYSE HCC Fri, Feb 10, 2023 37.52 38.56 37.28 38.36
836 NYSE HCC Thu, Feb 9, 2023 37.63 38.40 37.37 37.52
835 NYSE HCC Wed, Feb 8, 2023 38.34 38.43 37.43 37.43
834 NYSE HCC Tue, Feb 7, 2023 38.91 39.37 37.13 38.48
833 NYSE HCC Mon, Feb 6, 2023 37.88 38.98 37.65 38.78
832 NYSE HCC Fri, Feb 3, 2023 38.44 39.10 37.86 37.86
831 NYSE HCC Thu, Feb 2, 2023 37.90 38.32 37.55 38.31
830 NYSE HCC Wed, Feb 1, 2023 37.76 38.28 36.80 37.94
829 NYSE HCC Tue, Jan 31, 2023 37.37 37.98 37.08 37.88
828 NYSE HCC Mon, Jan 30, 2023 36.58 38.06 36.53 37.55
827 NYSE HCC Fri, Jan 27, 2023 37.92 37.93 36.27 36.95
826 NYSE HCC Thu, Jan 26, 2023 37.98 38.19 37.01 37.93
825 NYSE HCC Wed, Jan 25, 2023 38.77 39.06 37.66 37.82
824 NYSE HCC Tue, Jan 24, 2023 38.04 38.85 37.35 38.74
823 NYSE HCC Mon, Jan 23, 2023 38.32 38.70 37.01 37.68
822 NYSE HCC Fri, Jan 20, 2023 37.70 38.33 37.09 38.31
821 NYSE HCC Thu, Jan 19, 2023 36.70 37.64 36.40 37.44
820 NYSE HCC Wed, Jan 18, 2023 36.65 37.90 36.16 36.75
819 NYSE HCC Tue, Jan 17, 2023 34.81 36.34 34.76 36.33
818 NYSE HCC Fri, Jan 13, 2023 33.60 34.54 33.30 34.43
817 NYSE HCC Thu, Jan 12, 2023 34.38 34.48 33.82 33.83
816 NYSE HCC Wed, Jan 11, 2023 34.00 34.58 33.45 34.06
815 NYSE HCC Tue, Jan 10, 2023 33.90 34.35 33.73 33.99
814 NYSE HCC Mon, Jan 9, 2023 34.98 35.14 33.53 33.61
813 NYSE HCC Fri, Jan 6, 2023 33.72 35.05 33.72 34.62
812 NYSE HCC Thu, Jan 5, 2023 32.99 33.48 32.49 33.37
811 NYSE HCC Wed, Jan 4, 2023 31.63 33.18 31.04 32.99
810 NYSE HCC Tue, Jan 3, 2023 34.57 34.60 31.85 32.11
809 NYSE HCC Fri, Dec 30, 2022 34.17 34.78 34.04 34.64
808 NYSE HCC Thu, Dec 29, 2022 33.89 34.50 33.81 34.41
807 NYSE HCC Wed, Dec 28, 2022 36.50 36.76 33.43 33.76
806 NYSE HCC Tue, Dec 27, 2022 36.70 36.70 36.05 36.58
805 NYSE HCC Fri, Dec 23, 2022 37.32 37.35 36.13 36.23
804 NYSE HCC Thu, Dec 22, 2022 36.71 37.19 36.03 37.18
803 NYSE HCC Wed, Dec 21, 2022 36.18 36.81 35.62 36.67
802 NYSE HCC Tue, Dec 20, 2022 34.89 36.19 34.59 35.67
801 NYSE HCC Mon, Dec 19, 2022 34.91 35.26 34.13 34.54
800 NYSE HCC Fri, Dec 16, 2022 34.25 34.78 33.90 34.73
799 NYSE HCC Thu, Dec 15, 2022 35.09 35.16 34.45 34.72
798 NYSE HCC Wed, Dec 14, 2022 34.28 35.46 34.25 35.06
797 NYSE HCC Tue, Dec 13, 2022 34.05 35.12 33.97 34.54
796 NYSE HCC Mon, Dec 12, 2022 35.20 35.28 33.66 33.95
795 NYSE HCC Fri, Dec 9, 2022 36.29 36.36 35.33 35.49
794 NYSE HCC Thu, Dec 8, 2022 37.88 37.93 36.24 36.36
793 NYSE HCC Wed, Dec 7, 2022 38.12 38.19 36.66 37.20
792 NYSE HCC Tue, Dec 6, 2022 37.72 38.59 37.66 38.41
791 NYSE HCC Mon, Dec 5, 2022 39.36 39.59 37.28 37.43
790 NYSE HCC Fri, Dec 2, 2022 36.64 39.37 36.62 39.08
789 NYSE HCC Thu, Dec 1, 2022 37.16 37.45 36.43 36.76
788 NYSE HCC Wed, Nov 30, 2022 36.44 36.89 35.98 36.82
787 NYSE HCC Tue, Nov 29, 2022 34.82 36.15 34.82 35.96
786 NYSE HCC Mon, Nov 28, 2022 35.01 35.27 34.29 34.43
785 NYSE HCC Fri, Nov 25, 2022 35.38 35.90 35.20 35.49
784 NYSE HCC Wed, Nov 23, 2022 35.31 35.54 34.88 35.18
783 NYSE HCC Tue, Nov 22, 2022 36.15 36.69 35.06 35.44
782 NYSE HCC Mon, Nov 21, 2022 33.00 35.89 32.95 35.72
781 NYSE HCC Fri, Nov 18, 2022 34.14 34.31 32.52 33.35
780 NYSE HCC Thu, Nov 17, 2022 34.12 34.51 33.60 34.45
779 NYSE HCC Wed, Nov 16, 2022 34.41 34.80 33.90 34.45
778 NYSE HCC Tue, Nov 15, 2022 34.55 35.00 33.38 34.84
777 NYSE HCC Mon, Nov 14, 2022 33.85 35.34 33.55 34.40
776 NYSE HCC Fri, Nov 11, 2022 36.44 36.90 34.08 34.11
775 NYSE HCC Thu, Nov 10, 2022 36.63 36.74 35.18 35.85
774 NYSE HCC Wed, Nov 9, 2022 37.59 37.76 35.31 35.55
773 NYSE HCC Tue, Nov 8, 2022 38.24 38.41 37.18 37.95
772 NYSE HCC Mon, Nov 7, 2022 38.66 38.99 37.92 38.45
771 NYSE HCC Fri, Nov 4, 2022 38.99 39.25 37.71 38.04
770 NYSE HCC Thu, Nov 3, 2022 37.64 40.02 37.40 37.88
769 NYSE HCC Wed, Nov 2, 2022 38.04 38.56 36.56 36.57
768 NYSE HCC Tue, Nov 1, 2022 37.67 38.51 36.93 38.46
767 NYSE HCC Mon, Oct 31, 2022 37.05 37.77 36.81 37.14
766 NYSE HCC Fri, Oct 28, 2022 38.38 38.38 36.25 37.08
765 NYSE HCC Thu, Oct 27, 2022 36.89 38.68 36.89 38.61
764 NYSE HCC Wed, Oct 26, 2022 37.53 37.65 36.50 36.67
763 NYSE HCC Tue, Oct 25, 2022 36.27 37.42 35.86 37.03
762 NYSE HCC Mon, Oct 24, 2022 36.56 36.94 35.10 36.80
761 NYSE HCC Fri, Oct 21, 2022 35.04 37.09 34.66 36.93
760 NYSE HCC Thu, Oct 20, 2022 34.33 35.70 34.11 34.46
759 NYSE HCC Wed, Oct 19, 2022 34.45 35.06 33.90 34.25
758 NYSE HCC Tue, Oct 18, 2022 34.20 34.80 33.88 34.24
757 NYSE HCC Mon, Oct 17, 2022 33.76 34.45 32.96 33.85
756 NYSE HCC Fri, Oct 14, 2022 34.12 34.12 32.66 33.20
755 NYSE HCC Thu, Oct 13, 2022 33.45 34.83 33.30 34.34
754 NYSE HCC Wed, Oct 12, 2022 32.62 34.61 32.33 33.66
753 NYSE HCC Tue, Oct 11, 2022 32.66 33.18 32.14 32.58
752 NYSE HCC Mon, Oct 10, 2022 32.64 33.42 32.59 33.06
751 NYSE HCC Fri, Oct 7, 2022 32.65 33.04 31.98 32.33
750 NYSE HCC Thu, Oct 6, 2022 31.14 32.63 31.14 32.62
749 NYSE HCC Wed, Oct 5, 2022 30.42 31.96 30.27 31.70
748 NYSE HCC Tue, Oct 4, 2022 30.31 31.06 30.20 30.89
747 NYSE HCC Mon, Oct 3, 2022 28.97 30.10 28.97 29.84
746 NYSE HCC Fri, Sep 30, 2022 28.87 29.41 28.32 28.44
745 NYSE HCC Thu, Sep 29, 2022 28.64 29.31 28.34 29.02
744 NYSE HCC Wed, Sep 28, 2022 28.31 29.58 28.06 29.16
743 NYSE HCC Tue, Sep 27, 2022 27.81 28.56 27.50 28.39
742 NYSE HCC Mon, Sep 26, 2022 26.85 28.67 26.82 27.53
741 NYSE HCC Fri, Sep 23, 2022 27.93 28.26 26.37 27.00
740 NYSE HCC Thu, Sep 22, 2022 28.51 28.69 27.58 27.70
739 NYSE HCC Wed, Sep 21, 2022 28.76 28.84 27.80 27.97
738 NYSE HCC Tue, Sep 20, 2022 28.65 28.78 27.81 28.47
737 NYSE HCC Mon, Sep 19, 2022 27.34 29.14 27.16 29.02
736 NYSE HCC Fri, Sep 16, 2022 28.52 29.36 27.83 28.02
735 NYSE HCC Thu, Sep 15, 2022 29.80 30.52 28.52 28.60
734 NYSE HCC Wed, Sep 14, 2022 29.96 30.13 29.05 29.86
733 NYSE HCC Tue, Sep 13, 2022 30.36 31.33 29.82 30.13
732 NYSE HCC Mon, Sep 12, 2022 31.76 32.03 30.46 30.87
731 NYSE HCC Fri, Sep 9, 2022 30.75 31.68 30.43 31.29
730 NYSE HCC Thu, Sep 8, 2022 31.03 31.20 29.10 29.77
729 NYSE HCC Wed, Sep 7, 2022 31.77 32.03 30.80 31.23
728 NYSE HCC Tue, Sep 6, 2022 32.53 33.88 32.12 32.27
727 NYSE HCC Fri, Sep 2, 2022 32.36 32.83 31.22 31.88
726 NYSE HCC Thu, Sep 1, 2022 31.78 33.10 31.60 32.00
725 NYSE HCC Wed, Aug 31, 2022 32.60 33.05 32.16 32.55
724 NYSE HCC Tue, Aug 30, 2022 33.72 34.20 32.17 33.02
723 NYSE HCC Mon, Aug 29, 2022 34.28 35.16 33.99 34.21
722 NYSE HCC Fri, Aug 26, 2022 34.85 35.73 34.63 34.89
721 NYSE HCC Thu, Aug 25, 2022 34.48 35.00 34.09 34.80
720 NYSE HCC Wed, Aug 24, 2022 34.49 35.12 33.87 33.93
719 NYSE HCC Tue, Aug 23, 2022 35.58 36.26 34.74 34.81
718 NYSE HCC Mon, Aug 22, 2022 34.40 36.40 33.95 35.08
717 NYSE HCC Fri, Aug 19, 2022 33.91 34.90 33.88 34.62
716 NYSE HCC Thu, Aug 18, 2022 34.16 35.69 34.16 34.28
715 NYSE HCC Wed, Aug 17, 2022 33.67 35.62 33.45 34.10
714 NYSE HCC Tue, Aug 16, 2022 33.98 35.04 33.55 33.84
713 NYSE HCC Mon, Aug 15, 2022 32.74 33.56 31.87 33.48
712 NYSE HCC Fri, Aug 12, 2022 31.74 33.80 31.62 33.41
711 NYSE HCC Thu, Aug 11, 2022 31.63 32.89 31.57 31.90
710 NYSE HCC Wed, Aug 10, 2022 30.02 31.05 29.71 31.04
709 NYSE HCC Tue, Aug 9, 2022 29.94 30.98 29.52 29.59
708 NYSE HCC Mon, Aug 8, 2022 29.28 30.46 29.28 29.91
707 NYSE HCC Fri, Aug 5, 2022 28.26 30.32 27.91 29.11
706 NYSE HCC Thu, Aug 4, 2022 30.80 31.13 27.52 28.50
705 NYSE HCC Wed, Aug 3, 2022 32.47 33.27 30.95 31.52
704 NYSE HCC Tue, Aug 2, 2022 31.16 32.35 30.13 32.15
703 NYSE HCC Mon, Aug 1, 2022 31.28 31.43 29.61 30.89
702 NYSE HCC Fri, Jul 29, 2022 31.34 31.94 30.25 31.93
701 NYSE HCC Thu, Jul 28, 2022 31.52 32.05 30.30 31.07
700 NYSE HCC Wed, Jul 27, 2022 30.90 31.43 29.91 31.25
699 NYSE HCC Tue, Jul 26, 2022 30.81 31.40 30.50 30.92
698 NYSE HCC Mon, Jul 25, 2022 30.03 31.33 29.71 30.67
697 NYSE HCC Fri, Jul 22, 2022 30.41 30.91 29.53 29.77
696 NYSE HCC Thu, Jul 21, 2022 30.75 30.96 29.33 29.94
695 NYSE HCC Wed, Jul 20, 2022 31.41 31.60 30.62 31.34
694 NYSE HCC Tue, Jul 19, 2022 30.41 31.69 30.38 31.47
693 NYSE HCC Mon, Jul 18, 2022 31.01 31.73 30.30 30.53
692 NYSE HCC Fri, Jul 15, 2022 30.20 30.89 29.31 30.26
691 NYSE HCC Thu, Jul 14, 2022 28.72 29.85 28.63 29.61
690 NYSE HCC Wed, Jul 13, 2022 28.42 29.97 28.42 29.77
689 NYSE HCC Tue, Jul 12, 2022 27.91 28.97 27.83 28.56
688 NYSE HCC Mon, Jul 11, 2022 28.11 29.21 28.11 28.61
687 NYSE HCC Fri, Jul 8, 2022 28.74 29.19 28.09 28.77
686 NYSE HCC Thu, Jul 7, 2022 28.48 29.73 28.48 28.88
685 NYSE HCC Wed, Jul 6, 2022 26.81 27.76 26.11 27.19
684 NYSE HCC Tue, Jul 5, 2022 28.94 29.00 26.94 27.04
683 NYSE HCC Fri, Jul 1, 2022 30.51 30.79 28.94 29.70
682 NYSE HCC Thu, Jun 30, 2022 31.68 31.73 29.97 30.61
681 NYSE HCC Wed, Jun 29, 2022 32.88 32.93 31.37 32.21
680 NYSE HCC Tue, Jun 28, 2022 33.61 34.43 32.37 32.84
679 NYSE HCC Mon, Jun 27, 2022 32.64 33.41 32.28 32.99
678 NYSE HCC Fri, Jun 24, 2022 31.83 32.77 31.45 32.15
677 NYSE HCC Thu, Jun 23, 2022 33.38 33.38 30.72 31.42
676 NYSE HCC Wed, Jun 22, 2022 33.57 34.03 31.47 33.19
675 NYSE HCC Tue, Jun 21, 2022 33.77 36.73 33.64 35.06
674 NYSE HCC Fri, Jun 17, 2022 34.74 34.74 32.47 33.77
673 NYSE HCC Thu, Jun 16, 2022 33.24 34.37 33.13 33.43
672 NYSE HCC Wed, Jun 15, 2022 33.85 34.95 33.59 34.16
671 NYSE HCC Tue, Jun 14, 2022 33.97 34.08 32.98 33.32
670 NYSE HCC Mon, Jun 13, 2022 34.70 35.35 33.13 33.34
669 NYSE HCC Fri, Jun 10, 2022 36.00 36.86 35.41 36.32
668 NYSE HCC Thu, Jun 9, 2022 37.26 37.57 36.49 36.52
667 NYSE HCC Wed, Jun 8, 2022 40.50 40.65 37.74 37.87
666 NYSE HCC Tue, Jun 7, 2022 37.66 41.44 37.26 40.51
665 NYSE HCC Mon, Jun 6, 2022 36.60 37.22 35.67 36.63
664 NYSE HCC Fri, Jun 3, 2022 36.42 36.90 35.10 36.17
663 NYSE HCC Thu, Jun 2, 2022 35.17 36.57 34.91 36.53
662 NYSE HCC Wed, Jun 1, 2022 34.21 35.36 33.39 34.96
661 NYSE HCC Tue, May 31, 2022 34.80 34.95 33.20 33.62
660 NYSE HCC Fri, May 27, 2022 35.14 35.30 33.80 34.48
659 NYSE HCC Thu, May 26, 2022 34.32 35.42 33.80 35.09
658 NYSE HCC Wed, May 25, 2022 33.26 34.28 32.56 34.18
657 NYSE HCC Tue, May 24, 2022 33.62 34.64 33.08 33.23
656 NYSE HCC Mon, May 23, 2022 33.75 35.10 33.06 33.83
655 NYSE HCC Fri, May 20, 2022 33.74 33.99 31.81 33.15
654 NYSE HCC Thu, May 19, 2022 32.85 35.33 32.52 33.53
653 NYSE HCC Wed, May 18, 2022 33.59 34.19 32.75 33.17
652 NYSE HCC Tue, May 17, 2022 33.61 33.74 32.92 33.18
651 NYSE HCC Mon, May 16, 2022 32.12 33.75 32.12 32.99
650 NYSE HCC Fri, May 13, 2022 31.80 33.01 31.64 32.05
649 NYSE HCC Thu, May 12, 2022 32.19 32.19 30.08 31.25
648 NYSE HCC Wed, May 11, 2022 31.57 33.59 31.15 32.19
647 NYSE HCC Tue, May 10, 2022 31.95 32.22 30.57 31.36
646 NYSE HCC Mon, May 9, 2022 31.01 32.26 29.93 31.87
645 NYSE HCC Fri, May 6, 2022 32.21 32.90 30.39 32.01
644 NYSE HCC Thu, May 5, 2022 35.48 35.83 32.44 33.77
643 NYSE HCC Wed, May 4, 2022 35.56 36.00 33.65 35.25
642 NYSE HCC Tue, May 3, 2022 33.35 35.60 32.96 35.12
641 NYSE HCC Mon, May 2, 2022 33.84 34.38 32.41 33.48
640 NYSE HCC Fri, Apr 29, 2022 35.30 35.94 34.00 34.07
639 NYSE HCC Thu, Apr 28, 2022 34.49 35.26 33.38 34.92
638 NYSE HCC Wed, Apr 27, 2022 34.15 35.94 34.00 35.00
637 NYSE HCC Tue, Apr 26, 2022 32.58 34.55 32.02 33.61
636 NYSE HCC Mon, Apr 25, 2022 32.06 32.98 30.79 32.03
635 NYSE HCC Fri, Apr 22, 2022 34.21 35.35 32.74 33.03
634 NYSE HCC Thu, Apr 21, 2022 37.17 37.33 33.81 34.23
633 NYSE HCC Wed, Apr 20, 2022 38.28 38.95 36.81 36.97
632 NYSE HCC Tue, Apr 19, 2022 38.24 38.93 37.04 38.51
631 NYSE HCC Mon, Apr 18, 2022 39.91 40.53 38.54 38.91
630 NYSE HCC Thu, Apr 14, 2022 39.81 40.88 39.39 39.67
629 NYSE HCC Wed, Apr 13, 2022 38.06 41.24 38.00 39.93
628 NYSE HCC Tue, Apr 12, 2022 36.72 38.35 36.38 37.48
627 NYSE HCC Mon, Apr 11, 2022 37.70 37.79 36.00 36.22
626 NYSE HCC Fri, Apr 8, 2022 37.73 38.48 36.40 37.62
625 NYSE HCC Thu, Apr 7, 2022 36.06 37.41 35.62 37.32
624 NYSE HCC Wed, Apr 6, 2022 35.49 36.42 35.11 35.86
623 NYSE HCC Tue, Apr 5, 2022 36.16 37.42 35.11 35.28
622 NYSE HCC Mon, Apr 4, 2022 38.12 38.61 35.02 35.46
621 NYSE HCC Fri, Apr 1, 2022 37.44 38.67 37.15 37.92
620 NYSE HCC Thu, Mar 31, 2022 37.22 37.59 36.10 37.11
619 NYSE HCC Wed, Mar 30, 2022 38.16 39.70 36.72 37.12
618 NYSE HCC Tue, Mar 29, 2022 36.46 37.69 35.63 37.54
617 NYSE HCC Mon, Mar 28, 2022 37.72 38.31 36.51 37.58
616 NYSE HCC Fri, Mar 25, 2022 38.24 39.10 37.76 38.20
615 NYSE HCC Thu, Mar 24, 2022 38.75 39.69 37.12 38.19
614 NYSE HCC Wed, Mar 23, 2022 37.98 38.63 37.49 38.59
613 NYSE HCC Tue, Mar 22, 2022 38.50 39.50 37.33 37.56
612 NYSE HCC Mon, Mar 21, 2022 39.27 40.01 38.28 38.43
611 NYSE HCC Fri, Mar 18, 2022 37.87 38.78 37.40 38.42
610 NYSE HCC Thu, Mar 17, 2022 37.51 38.08 36.93 37.87
609 NYSE HCC Wed, Mar 16, 2022 38.29 38.43 35.28 36.71
608 NYSE HCC Tue, Mar 15, 2022 36.17 38.22 35.56 38.19
607 NYSE HCC Mon, Mar 14, 2022 41.11 41.30 36.77 37.28
606 NYSE HCC Fri, Mar 11, 2022 42.19 42.82 40.90 41.70
605 NYSE HCC Thu, Mar 10, 2022 40.15 42.95 39.62 42.75
604 NYSE HCC Wed, Mar 9, 2022 38.38 39.76 37.77 39.38
603 NYSE HCC Tue, Mar 8, 2022 39.18 41.45 38.64 39.67
602 NYSE HCC Mon, Mar 7, 2022 38.63 39.75 37.21 38.51
601 NYSE HCC Fri, Mar 4, 2022 38.08 38.43 37.07 38.35
600 NYSE HCC Thu, Mar 3, 2022 37.01 39.21 36.29 38.14
599 NYSE HCC Wed, Mar 2, 2022 33.91 36.70 33.42 36.44
598 NYSE HCC Tue, Mar 1, 2022 32.12 33.97 32.12 33.32
597 NYSE HCC Mon, Feb 28, 2022 30.86 31.66 30.61 31.50
596 NYSE HCC Fri, Feb 25, 2022 30.20 31.55 29.61 31.50
595 NYSE HCC Thu, Feb 24, 2022 30.00 30.97 28.91 29.82
594 NYSE HCC Wed, Feb 23, 2022 32.59 32.61 30.73 31.34
593 NYSE HCC Tue, Feb 22, 2022 31.33 32.54 30.88 31.31
592 NYSE HCC Fri, Feb 18, 2022 30.73 31.39 30.61 31.26
591 NYSE HCC Thu, Feb 17, 2022 30.14 31.26 30.13 31.01
590 NYSE HCC Wed, Feb 16, 2022 30.99 31.25 30.14 30.30
589 NYSE HCC Tue, Feb 15, 2022 30.15 31.44 29.53 30.89
588 NYSE HCC Mon, Feb 14, 2022 30.68 30.76 29.97 30.36
587 NYSE HCC Fri, Feb 11, 2022 29.74 30.80 29.54 30.68
586 NYSE HCC Thu, Feb 10, 2022 29.89 30.57 29.70 29.95
585 NYSE HCC Wed, Feb 9, 2022 29.16 30.14 28.92 30.05
584 NYSE HCC Tue, Feb 8, 2022 28.86 29.89 28.86 29.33
583 NYSE HCC Mon, Feb 7, 2022 28.70 29.18 28.04 28.49
582 NYSE HCC Fri, Feb 4, 2022 28.48 29.32 28.10 28.75
581 NYSE HCC Thu, Feb 3, 2022 28.46 30.34 27.86 27.94
580 NYSE HCC Wed, Feb 2, 2022 28.38 28.64 27.97 28.33
579 NYSE HCC Tue, Feb 1, 2022 26.45 28.44 26.28 28.39
578 NYSE HCC Mon, Jan 31, 2022 26.05 26.39 25.20 26.20
577 NYSE HCC Fri, Jan 28, 2022 26.50 26.71 25.65 26.31
576 NYSE HCC Thu, Jan 27, 2022 26.64 27.35 26.15 26.30
575 NYSE HCC Wed, Jan 26, 2022 26.75 27.62 26.23 26.53
574 NYSE HCC Tue, Jan 25, 2022 26.01 26.73 25.19 26.49
573 NYSE HCC Mon, Jan 24, 2022 25.26 26.48 24.92 26.37
572 NYSE HCC Fri, Jan 21, 2022 27.33 27.38 25.73 25.85
571 NYSE HCC Thu, Jan 20, 2022 28.40 29.16 27.33 27.38
570 NYSE HCC Wed, Jan 19, 2022 28.71 29.30 28.17 28.80
569 NYSE HCC Tue, Jan 18, 2022 27.00 28.88 26.32 28.43
568 NYSE HCC Fri, Jan 14, 2022 27.48 27.85 26.98 27.60
567 NYSE HCC Thu, Jan 13, 2022 28.07 28.55 27.31 27.41
566 NYSE HCC Wed, Jan 12, 2022 27.74 28.24 27.39 28.08
565 NYSE HCC Tue, Jan 11, 2022 26.44 27.64 26.05 27.41
564 NYSE HCC Mon, Jan 10, 2022 26.19 26.51 25.58 26.50
563 NYSE HCC Fri, Jan 7, 2022 25.53 26.16 25.39 25.94
562 NYSE HCC Thu, Jan 6, 2022 25.30 25.90 24.72 25.52
561 NYSE HCC Wed, Jan 5, 2022 25.86 26.17 25.13 25.17
560 NYSE HCC Tue, Jan 4, 2022 25.62 26.44 25.50 25.62
559 NYSE HCC Mon, Jan 3, 2022 25.92 26.66 25.50 25.51
558 NYSE HCC Fri, Dec 31, 2021 25.33 25.98 25.23 25.71
557 NYSE HCC Thu, Dec 30, 2021 25.82 25.99 25.39 25.44
556 NYSE HCC Wed, Dec 29, 2021 25.58 26.06 25.38 25.67
555 NYSE HCC Tue, Dec 28, 2021 25.75 26.00 25.29 25.66
554 NYSE HCC Mon, Dec 27, 2021 25.65 25.80 24.84 25.77
553 NYSE HCC Thu, Dec 23, 2021 25.77 26.13 25.37 25.53
552 NYSE HCC Wed, Dec 22, 2021 25.20 25.96 24.72 25.78
551 NYSE HCC Tue, Dec 21, 2021 24.36 25.39 24.26 25.21
550 NYSE HCC Mon, Dec 20, 2021 23.31 23.92 22.90 23.89
549 NYSE HCC Fri, Dec 17, 2021 22.88 23.81 22.83 23.81
548 NYSE HCC Thu, Dec 16, 2021 22.06 23.33 22.06 22.90
547 NYSE HCC Wed, Dec 15, 2021 21.03 21.67 20.51 21.58
546 NYSE HCC Tue, Dec 14, 2021 20.81 21.47 20.70 21.23
545 NYSE HCC Mon, Dec 13, 2021 22.28 22.58 20.25 20.71
544 NYSE HCC Fri, Dec 10, 2021 23.36 23.48 22.06 22.49
543 NYSE HCC Thu, Dec 9, 2021 22.94 23.41 22.50 23.30
542 NYSE HCC Wed, Dec 8, 2021 22.34 23.26 22.21 23.19
541 NYSE HCC Tue, Dec 7, 2021 22.73 23.09 22.35 22.41
540 NYSE HCC Mon, Dec 6, 2021 22.11 22.84 21.72 22.41
539 NYSE HCC Fri, Dec 3, 2021 22.23 22.61 21.89 22.03
538 NYSE HCC Thu, Dec 2, 2021 21.30 22.23 21.15 22.12
537 NYSE HCC Wed, Dec 1, 2021 22.03 22.16 21.01 21.09
536 NYSE HCC Tue, Nov 30, 2021 21.27 21.77 20.44 21.49
535 NYSE HCC Mon, Nov 29, 2021 21.78 21.98 21.13 21.47
534 NYSE HCC Fri, Nov 26, 2021 21.60 21.79 20.70 21.30
533 NYSE HCC Wed, Nov 24, 2021 22.34 23.02 22.34 22.66
532 NYSE HCC Tue, Nov 23, 2021 21.79 22.36 21.65 22.34
531 NYSE HCC Mon, Nov 22, 2021 21.36 22.13 21.31 21.58
530 NYSE HCC Fri, Nov 19, 2021 21.15 21.63 20.85 21.07
529 NYSE HCC Thu, Nov 18, 2021 21.38 21.68 21.08 21.55
528 NYSE HCC Wed, Nov 17, 2021 22.50 22.50 21.50 21.61
527 NYSE HCC Tue, Nov 16, 2021 22.11 22.68 22.11 22.58
526 NYSE HCC Mon, Nov 15, 2021 22.50 22.77 21.70 22.17
525 NYSE HCC Fri, Nov 12, 2021 22.15 22.89 22.15 22.80
524 NYSE HCC Thu, Nov 11, 2021 21.85 22.54 21.75 22.32
523 NYSE HCC Wed, Nov 10, 2021 21.21 22.30 21.05 21.52
522 NYSE HCC Tue, Nov 9, 2021 22.79 22.85 21.81 22.06
521 NYSE HCC Mon, Nov 8, 2021 23.00 23.45 22.53 22.64
520 NYSE HCC Fri, Nov 5, 2021 23.26 23.48 22.36 22.71
519 NYSE HCC Thu, Nov 4, 2021 23.95 24.25 22.47 22.93
518 NYSE HCC Wed, Nov 3, 2021 26.32 26.40 22.70 23.70
517 NYSE HCC Tue, Nov 2, 2021 24.45 25.19 23.44 25.13
516 NYSE HCC Mon, Nov 1, 2021 24.31 25.28 23.92 24.61
515 NYSE HCC Fri, Oct 29, 2021 24.54 24.56 23.77 23.97
514 NYSE HCC Thu, Oct 28, 2021 24.47 25.28 24.28 24.40
513 NYSE HCC Wed, Oct 27, 2021 25.31 25.90 24.18 24.43
512 NYSE HCC Tue, Oct 26, 2021 25.89 26.51 25.14 25.72
511 NYSE HCC Mon, Oct 25, 2021 25.83 26.25 25.47 26.14
510 NYSE HCC Fri, Oct 22, 2021 25.56 26.11 25.39 25.40
509 NYSE HCC Thu, Oct 21, 2021 25.06 25.78 24.67 25.70
508 NYSE HCC Wed, Oct 20, 2021 26.32 26.52 24.83 25.60
507 NYSE HCC Tue, Oct 19, 2021 27.31 27.39 26.06 26.64
506 NYSE HCC Mon, Oct 18, 2021 26.18 27.50 26.13 27.29
505 NYSE HCC Fri, Oct 15, 2021 26.69 27.05 26.31 26.43
504 NYSE HCC Thu, Oct 14, 2021 27.25 27.35 25.67 26.11
503 NYSE HCC Wed, Oct 13, 2021 26.70 26.94 25.35 26.91
502 NYSE HCC Tue, Oct 12, 2021 27.40 27.40 26.70 26.92
501 NYSE HCC Mon, Oct 11, 2021 27.26 27.99 27.06 27.35
500 NYSE HCC Fri, Oct 8, 2021 27.32 27.51 26.79 26.88
499 NYSE HCC Thu, Oct 7, 2021 27.50 28.08 26.88 26.92
498 NYSE HCC Wed, Oct 6, 2021 27.32 27.95 26.46 27.29
497 NYSE HCC Tue, Oct 5, 2021 27.12 28.40 26.40 28.05
496 NYSE HCC Mon, Oct 4, 2021 25.86 27.50 25.68 27.12
495 NYSE HCC Fri, Oct 1, 2021 23.55 25.76 23.55 25.49
494 NYSE HCC Thu, Sep 30, 2021 23.45 24.12 23.22 23.27
493 NYSE HCC Wed, Sep 29, 2021 22.77 23.51 21.93 23.12
492 NYSE HCC Tue, Sep 28, 2021 22.31 22.47 21.62 22.14
491 NYSE HCC Mon, Sep 27, 2021 21.82 22.52 21.59 22.30
490 NYSE HCC Fri, Sep 24, 2021 21.85 22.10 21.27 21.63
489 NYSE HCC Thu, Sep 23, 2021 22.32 22.56 22.04 22.18
488 NYSE HCC Wed, Sep 22, 2021 22.32 22.84 22.16 22.16
487 NYSE HCC Tue, Sep 21, 2021 22.58 22.64 21.51 21.80
486 NYSE HCC Mon, Sep 20, 2021 22.10 22.10 21.19 22.08
485 NYSE HCC Fri, Sep 17, 2021 23.60 23.73 23.02 23.35
484 NYSE HCC Thu, Sep 16, 2021 24.36 24.36 23.09 23.54
483 NYSE HCC Wed, Sep 15, 2021 24.65 25.65 24.43 24.69
482 NYSE HCC Tue, Sep 14, 2021 24.70 24.87 24.02 24.36
481 NYSE HCC Mon, Sep 13, 2021 26.60 26.60 24.62 24.64
480 NYSE HCC Fri, Sep 10, 2021 25.99 26.79 25.52 26.45
479 NYSE HCC Thu, Sep 9, 2021 24.71 25.92 24.45 25.73
478 NYSE HCC Wed, Sep 8, 2021 25.27 26.06 24.72 24.89
477 NYSE HCC Tue, Sep 7, 2021 24.83 25.59 24.50 25.39
476 NYSE HCC Fri, Sep 3, 2021 24.49 24.79 24.06 24.66
475 NYSE HCC Thu, Sep 2, 2021 23.31 24.75 23.31 24.75
474 NYSE HCC Wed, Sep 1, 2021 22.55 23.06 21.99 22.99
473 NYSE HCC Tue, Aug 31, 2021 21.79 22.55 21.41 22.39
472 NYSE HCC Mon, Aug 30, 2021 22.61 22.61 21.70 21.78
471 NYSE HCC Fri, Aug 27, 2021 21.39 22.56 21.34 22.31
470 NYSE HCC Thu, Aug 26, 2021 20.88 21.55 20.85 21.33
469 NYSE HCC Wed, Aug 25, 2021 20.73 21.45 20.58 20.95
468 NYSE HCC Tue, Aug 24, 2021 19.95 20.76 19.94 20.71
467 NYSE HCC Mon, Aug 23, 2021 18.95 20.21 18.95 19.75
466 NYSE HCC Fri, Aug 20, 2021 18.08 19.07 17.88 18.78
465 NYSE HCC Thu, Aug 19, 2021 18.54 18.75 17.86 18.10
464 NYSE HCC Wed, Aug 18, 2021 19.10 19.70 18.81 18.84
463 NYSE HCC Tue, Aug 17, 2021 18.89 19.47 18.71 19.11
462 NYSE HCC Mon, Aug 16, 2021 17.91 19.54 17.66 19.14
461 NYSE HCC Fri, Aug 13, 2021 18.49 18.52 17.21 17.96
460 NYSE HCC Thu, Aug 12, 2021 18.83 18.89 17.94 18.40
459 NYSE HCC Wed, Aug 11, 2021 17.81 19.07 17.60 18.86
458 NYSE HCC Tue, Aug 10, 2021 17.39 18.07 17.36 17.65
457 NYSE HCC Mon, Aug 9, 2021 18.63 18.93 17.00 17.33
456 NYSE HCC Fri, Aug 6, 2021 19.00 19.41 18.69 18.92
455 NYSE HCC Thu, Aug 5, 2021 18.87 19.53 18.50 19.00
454 NYSE HCC Wed, Aug 4, 2021 19.02 19.21 18.18 18.45
453 NYSE HCC Tue, Aug 3, 2021 19.31 19.63 18.91 19.41
452 NYSE HCC Mon, Aug 2, 2021 18.74 19.54 18.68 19.21
451 NYSE HCC Fri, Jul 30, 2021 19.23 19.46 18.53 18.67
450 NYSE HCC Thu, Jul 29, 2021 18.44 19.58 18.17 19.38
449 NYSE HCC Wed, Jul 28, 2021 17.83 18.45 17.83 18.08
448 NYSE HCC Tue, Jul 27, 2021 17.60 17.87 17.23 17.77
447 NYSE HCC Mon, Jul 26, 2021 17.90 18.33 17.73 17.89
446 NYSE HCC Fri, Jul 23, 2021 17.51 18.07 17.43 17.70
445 NYSE HCC Thu, Jul 22, 2021 17.51 17.93 17.12 17.43
444 NYSE HCC Wed, Jul 21, 2021 17.15 17.93 17.03 17.63
443 NYSE HCC Tue, Jul 20, 2021 16.61 17.17 16.30 16.89
442 NYSE HCC Mon, Jul 19, 2021 16.60 16.94 15.90 16.43
441 NYSE HCC Fri, Jul 16, 2021 17.81 17.92 17.11 17.14
440 NYSE HCC Thu, Jul 15, 2021 17.71 18.28 17.58 17.70
439 NYSE HCC Wed, Jul 14, 2021 17.60 18.09 17.36 17.67
438 NYSE HCC Tue, Jul 13, 2021 17.81 18.09 17.05 17.42
437 NYSE HCC Mon, Jul 12, 2021 17.50 18.22 17.50 17.99
436 NYSE HCC Fri, Jul 9, 2021 17.50 18.06 17.21 17.66
435 NYSE HCC Thu, Jul 8, 2021 17.51 17.62 16.87 17.20
434 NYSE HCC Wed, Jul 7, 2021 16.45 18.12 16.45 18.09
433 NYSE HCC Tue, Jul 6, 2021 17.30 17.32 16.16 16.48
432 NYSE HCC Fri, Jul 2, 2021 17.35 17.46 17.16 17.29
431 NYSE HCC Thu, Jul 1, 2021 17.55 17.55 17.11 17.36
430 NYSE HCC Wed, Jun 30, 2021 16.82 17.30 16.82 17.20
429 NYSE HCC Tue, Jun 29, 2021 17.25 17.45 16.91 16.91
428 NYSE HCC Mon, Jun 28, 2021 17.75 18.16 17.02 17.13
427 NYSE HCC Fri, Jun 25, 2021 18.40 18.75 17.74 17.74
426 NYSE HCC Thu, Jun 24, 2021 17.64 18.47 17.46 18.31
425 NYSE HCC Wed, Jun 23, 2021 17.00 17.70 16.90 17.48
424 NYSE HCC Tue, Jun 22, 2021 16.30 16.92 16.20 16.70
423 NYSE HCC Mon, Jun 21, 2021 16.54 16.62 15.88 16.31
422 NYSE HCC Fri, Jun 18, 2021 16.25 16.82 15.81 16.34
421 NYSE HCC Thu, Jun 17, 2021 17.14 17.14 15.82 16.47
420 NYSE HCC Wed, Jun 16, 2021 17.37 17.44 16.88 17.22
419 NYSE HCC Tue, Jun 15, 2021 17.65 17.65 16.75 17.51
418 NYSE HCC Mon, Jun 14, 2021 17.75 17.98 17.22 17.64
417 NYSE HCC Fri, Jun 11, 2021 18.43 18.61 17.72 17.82
416 NYSE HCC Thu, Jun 10, 2021 18.57 18.92 18.15 18.16
415 NYSE HCC Wed, Jun 9, 2021 18.71 18.73 18.34 18.45
414 NYSE HCC Tue, Jun 8, 2021 18.56 19.08 18.10 18.72
413 NYSE HCC Mon, Jun 7, 2021 19.10 19.28 18.37 18.37
412 NYSE HCC Fri, Jun 4, 2021 19.50 19.64 19.00 19.34
411 NYSE HCC Thu, Jun 3, 2021 18.97 19.68 18.47 19.58
410 NYSE HCC Wed, Jun 2, 2021 18.92 19.07 18.64 19.03
409 NYSE HCC Tue, Jun 1, 2021 18.62 19.19 18.51 19.00
408 NYSE HCC Fri, May 28, 2021 19.01 19.03 17.93 18.30
407 NYSE HCC Thu, May 27, 2021 17.94 19.47 17.65 19.13
406 NYSE HCC Wed, May 26, 2021 17.34 17.62 17.08 17.56
405 NYSE HCC Tue, May 25, 2021 17.84 17.85 17.00 17.09
404 NYSE HCC Mon, May 24, 2021 17.48 17.96 17.22 17.88
403 NYSE HCC Fri, May 21, 2021 17.08 17.81 16.97 17.47
402 NYSE HCC Thu, May 20, 2021 16.45 16.79 16.02 16.73
401 NYSE HCC Wed, May 19, 2021 16.19 16.69 15.93 16.29
400 NYSE HCC Tue, May 18, 2021 17.65 17.72 16.72 16.73
399 NYSE HCC Mon, May 17, 2021 16.32 17.50 16.32 17.48
398 NYSE HCC Fri, May 14, 2021 16.00 16.60 15.95 16.27
397 NYSE HCC Thu, May 13, 2021 16.17 16.50 15.57 15.99
396 NYSE HCC Wed, May 12, 2021 16.87 16.97 15.99 16.08
395 NYSE HCC Tue, May 11, 2021 15.45 16.88 15.07 16.86
394 NYSE HCC Mon, May 10, 2021 16.20 17.06 15.70 15.79
393 NYSE HCC Fri, May 7, 2021 16.26 16.58 15.82 16.14
392 NYSE HCC Thu, May 6, 2021 17.53 17.58 15.70 16.46
391 NYSE HCC Wed, May 5, 2021 17.45 17.60 16.75 17.33
390 NYSE HCC Tue, May 4, 2021 16.85 17.88 16.51 17.35
389 NYSE HCC Mon, May 3, 2021 15.97 16.86 15.87 16.82
388 NYSE HCC Fri, Apr 30, 2021 16.10 16.58 15.68 15.85
387 NYSE HCC Thu, Apr 29, 2021 18.07 18.07 16.46 16.78
386 NYSE HCC Wed, Apr 28, 2021 17.68 18.16 17.53 17.95
385 NYSE HCC Tue, Apr 27, 2021 17.94 18.17 17.60 17.82
384 NYSE HCC Mon, Apr 26, 2021 17.59 18.23 17.59 17.94
383 NYSE HCC Fri, Apr 23, 2021 17.91 18.16 17.45 17.48
382 NYSE HCC Thu, Apr 22, 2021 17.91 18.09 17.54 17.75
381 NYSE HCC Wed, Apr 21, 2021 17.88 17.99 17.32 17.81
380 NYSE HCC Tue, Apr 20, 2021 18.09 18.34 17.37 17.48
379 NYSE HCC Mon, Apr 19, 2021 18.79 18.97 17.96 18.17
378 NYSE HCC Fri, Apr 16, 2021 18.88 19.50 18.27 18.61
377 NYSE HCC Thu, Apr 15, 2021 18.40 18.74 18.02 18.70
376 NYSE HCC Wed, Apr 14, 2021 17.46 18.36 17.46 18.22
375 NYSE HCC Tue, Apr 13, 2021 16.60 17.22 16.39 17.15
374 NYSE HCC Mon, Apr 12, 2021 16.91 17.05 16.40 16.57
373 NYSE HCC Fri, Apr 9, 2021 16.89 17.17 16.05 16.86
372 NYSE HCC Thu, Apr 8, 2021 17.94 18.18 16.95 17.18
371 NYSE HCC Wed, Apr 7, 2021 17.60 18.05 17.23 17.87
370 NYSE HCC Tue, Apr 6, 2021 17.02 17.70 17.02 17.68
369 NYSE HCC Mon, Apr 5, 2021 17.07 17.41 16.86 16.95
368 NYSE HCC Thu, Apr 1, 2021 17.20 17.32 16.59 16.86
367 NYSE HCC Wed, Mar 31, 2021 17.02 17.44 16.75 17.13
366 NYSE HCC Tue, Mar 30, 2021 16.77 17.06 16.40 16.81
365 NYSE HCC Mon, Mar 29, 2021 16.87 17.34 16.72 16.80
364 NYSE HCC Fri, Mar 26, 2021 16.58 17.27 16.44 17.13
363 NYSE HCC Thu, Mar 25, 2021 15.72 16.51 15.52 16.22
362 NYSE HCC Wed, Mar 24, 2021 16.72 17.01 15.95 15.96
361 NYSE HCC Tue, Mar 23, 2021 17.29 17.43 16.35 16.43
360 NYSE HCC Mon, Mar 22, 2021 18.41 18.72 17.62 17.71
359 NYSE HCC Fri, Mar 19, 2021 18.79 18.96 17.65 18.68
358 NYSE HCC Thu, Mar 18, 2021 19.37 20.11 18.62 18.70
357 NYSE HCC Wed, Mar 17, 2021 18.38 19.70 18.38 19.53
356 NYSE HCC Tue, Mar 16, 2021 19.02 19.11 18.38 18.54
355 NYSE HCC Mon, Mar 15, 2021 19.17 19.45 18.69 18.91
354 NYSE HCC Fri, Mar 12, 2021 19.82 20.00 19.22 19.24
353 NYSE HCC Thu, Mar 11, 2021 19.66 20.24 19.32 19.79
352 NYSE HCC Wed, Mar 10, 2021 20.43 20.66 19.56 19.63
351 NYSE HCC Tue, Mar 9, 2021 20.55 20.63 19.95 20.36
350 NYSE HCC Mon, Mar 8, 2021 20.16 20.64 19.81 20.43
349 NYSE HCC Fri, Mar 5, 2021 20.01 20.23 19.08 20.21
348 NYSE HCC Thu, Mar 4, 2021 20.30 20.47 19.24 19.47
347 NYSE HCC Wed, Mar 3, 2021 19.53 20.98 19.53 20.31
346 NYSE HCC Tue, Mar 2, 2021 19.41 19.77 19.25 19.47
345 NYSE HCC Mon, Mar 1, 2021 19.69 20.02 19.16 19.48
344 NYSE HCC Fri, Feb 26, 2021 19.89 20.17 19.15 19.17
343 NYSE HCC Thu, Feb 25, 2021 24.18 24.25 19.71 19.80
342 NYSE HCC Wed, Feb 24, 2021 25.56 25.79 24.87 25.63
341 NYSE HCC Tue, Feb 23, 2021 23.45 25.90 22.99 25.36
340 NYSE HCC Mon, Feb 22, 2021 22.47 24.13 22.47 23.68
339 NYSE HCC Fri, Feb 19, 2021 21.98 22.76 21.54 22.73
338 NYSE HCC Thu, Feb 18, 2021 21.81 22.31 21.60 21.78
337 NYSE HCC Wed, Feb 17, 2021 22.27 22.66 21.95 22.03
336 NYSE HCC Tue, Feb 16, 2021 22.12 22.50 21.75 22.20
335 NYSE HCC Fri, Feb 12, 2021 21.24 22.26 20.85 21.91
334 NYSE HCC Thu, Feb 11, 2021 21.47 21.87 21.00 21.44
333 NYSE HCC Wed, Feb 10, 2021 22.23 22.40 20.99 21.37
332 NYSE HCC Tue, Feb 9, 2021 22.72 22.91 22.10 22.19
331 NYSE HCC Mon, Feb 8, 2021 22.18 23.11 21.87 23.01
330 NYSE HCC Fri, Feb 5, 2021 21.89 22.29 21.59 21.89
329 NYSE HCC Thu, Feb 4, 2021 22.09 22.09 21.15 21.55
328 NYSE HCC Wed, Feb 3, 2021 22.94 23.22 21.91 22.12
327 NYSE HCC Tue, Feb 2, 2021 23.37 23.45 22.71 22.88
326 NYSE HCC Mon, Feb 1, 2021 23.20 23.50 21.84 22.94
325 NYSE HCC Fri, Jan 29, 2021 23.45 23.78 22.79 23.02
324 NYSE HCC Thu, Jan 28, 2021 22.55 23.60 22.18 23.29
323 NYSE HCC Wed, Jan 27, 2021 22.10 22.71 21.03 22.16
322 NYSE HCC Tue, Jan 26, 2021 23.04 23.23 22.57 22.79
321 NYSE HCC Mon, Jan 25, 2021 23.19 23.20 22.30 22.85
320 NYSE HCC Fri, Jan 22, 2021 22.58 23.44 22.25 23.29
319 NYSE HCC Thu, Jan 21, 2021 23.43 23.59 22.53 23.04
318 NYSE HCC Wed, Jan 20, 2021 23.93 24.06 23.11 23.53
317 NYSE HCC Tue, Jan 19, 2021 23.41 24.07 23.41 23.85
316 NYSE HCC Fri, Jan 15, 2021 22.54 23.26 22.15 23.02
315 NYSE HCC Thu, Jan 14, 2021 22.97 23.55 22.63 23.20
314 NYSE HCC Wed, Jan 13, 2021 22.31 22.68 21.89 22.53
313 NYSE HCC Tue, Jan 12, 2021 23.39 23.39 22.62 23.13
312 NYSE HCC Mon, Jan 11, 2021 22.31 23.18 22.04 22.76
311 NYSE HCC Fri, Jan 8, 2021 23.11 23.27 21.97 22.86
310 NYSE HCC Thu, Jan 7, 2021 24.10 24.10 22.46 22.98
309 NYSE HCC Wed, Jan 6, 2021 23.39 24.17 23.07 23.59
308 NYSE HCC Tue, Jan 5, 2021 22.25 23.06 22.15 22.77
307 NYSE HCC Mon, Jan 4, 2021 21.99 22.60 21.32 22.24
306 NYSE HCC Thu, Dec 31, 2020 21.23 21.53 20.77 21.32
305 NYSE HCC Wed, Dec 30, 2020 20.28 21.25 20.28 21.13
304 NYSE HCC Tue, Dec 29, 2020 20.33 20.72 19.88 20.23
303 NYSE HCC Mon, Dec 28, 2020 20.18 20.56 19.94 20.26
302 NYSE HCC Thu, Dec 24, 2020 20.57 20.59 19.69 19.88
301 NYSE HCC Wed, Dec 23, 2020 20.36 20.74 20.10 20.49
300 NYSE HCC Tue, Dec 22, 2020 19.61 20.29 19.26 20.18
299 NYSE HCC Mon, Dec 21, 2020 18.69 19.94 18.55 19.90
298 NYSE HCC Fri, Dec 18, 2020 19.95 20.10 19.04 19.04
297 NYSE HCC Thu, Dec 17, 2020 20.35 20.70 19.59 19.99
296 NYSE HCC Wed, Dec 16, 2020 21.50 21.50 20.17 21.01
295 NYSE HCC Tue, Dec 15, 2020 20.94 21.68 20.79 21.59
294 NYSE HCC Mon, Dec 14, 2020 19.72 20.88 19.59 20.66
293 NYSE HCC Fri, Dec 11, 2020 20.56 20.91 18.89 19.46
292 NYSE HCC Thu, Dec 10, 2020 19.00 20.93 18.83 20.85
291 NYSE HCC Wed, Dec 9, 2020 19.17 19.57 18.80 19.07
290 NYSE HCC Tue, Dec 8, 2020 18.27 19.26 18.27 18.96
289 NYSE HCC Mon, Dec 7, 2020 18.19 18.86 17.91 18.61
288 NYSE HCC Fri, Dec 4, 2020 17.98 18.43 17.75 18.34
287 NYSE HCC Thu, Dec 3, 2020 18.44 18.50 17.77 17.93
286 NYSE HCC Wed, Dec 2, 2020 17.51 18.60 17.23 18.54
285 NYSE HCC Tue, Dec 1, 2020 17.71 18.12 17.43 17.49
284 NYSE HCC Mon, Nov 30, 2020 18.48 18.73 17.37 17.42
283 NYSE HCC Fri, Nov 27, 2020 18.26 18.83 18.24 18.45
282 NYSE HCC Wed, Nov 25, 2020 19.16 19.20 18.26 18.28
281 NYSE HCC Tue, Nov 24, 2020 18.42 19.74 18.18 19.35
280 NYSE HCC Mon, Nov 23, 2020 16.63 18.21 16.63 18.18
279 NYSE HCC Fri, Nov 20, 2020 16.83 17.03 16.47 16.55
278 NYSE HCC Thu, Nov 19, 2020 17.07 17.10 16.44 16.85
277 NYSE HCC Wed, Nov 18, 2020 18.29 18.59 17.17 17.18
276 NYSE HCC Tue, Nov 17, 2020 18.00 18.45 17.79 18.15
275 NYSE HCC Mon, Nov 16, 2020 17.73 18.47 17.73 18.36
274 NYSE HCC Fri, Nov 13, 2020 16.79 17.50 16.79 17.36
273 NYSE HCC Thu, Nov 12, 2020 17.06 17.32 16.41 16.58
272 NYSE HCC Wed, Nov 11, 2020 16.86 17.10 16.11 16.80
271 NYSE HCC Tue, Nov 10, 2020 18.02 18.02 16.64 16.84
270 NYSE HCC Mon, Nov 9, 2020 18.08 18.96 17.86 17.93
269 NYSE HCC Fri, Nov 6, 2020 16.39 16.99 16.00 16.84
268 NYSE HCC Thu, Nov 5, 2020 15.84 16.56 15.84 16.20
267 NYSE HCC Wed, Nov 4, 2020 15.95 16.10 15.24 15.56
266 NYSE HCC Tue, Nov 3, 2020 15.97 16.39 15.60 16.31
265 NYSE HCC Mon, Nov 2, 2020 15.17 16.00 14.54 15.74
264 NYSE HCC Fri, Oct 30, 2020 14.17 15.15 14.17 15.00
263 NYSE HCC Thu, Oct 29, 2020 13.51 14.85 13.03 14.32
262 NYSE HCC Wed, Oct 28, 2020 14.29 14.50 13.95 14.25
261 NYSE HCC Tue, Oct 27, 2020 14.58 14.92 14.32 14.75
260 NYSE HCC Mon, Oct 26, 2020 14.74 14.99 14.39 14.48
259 NYSE HCC Fri, Oct 23, 2020 14.91 15.12 14.57 14.92
258 NYSE HCC Thu, Oct 22, 2020 14.60 14.83 14.34 14.71
257 NYSE HCC Wed, Oct 21, 2020 14.83 15.09 14.59 14.68
256 NYSE HCC Tue, Oct 20, 2020 14.82 15.10 14.61 14.84
255 NYSE HCC Mon, Oct 19, 2020 15.38 15.75 14.66 14.74
254 NYSE HCC Fri, Oct 16, 2020 15.21 15.39 14.90 15.24
253 NYSE HCC Thu, Oct 15, 2020 15.20 15.49 14.60 15.35
252 NYSE HCC Wed, Oct 14, 2020 15.46 15.95 15.30 15.55
251 NYSE HCC Tue, Oct 13, 2020 15.77 15.94 14.83 15.36
250 NYSE HCC Mon, Oct 12, 2020 16.51 16.92 15.98 15.99
249 NYSE HCC Fri, Oct 9, 2020 17.62 17.69 16.07 16.57
248 NYSE HCC Thu, Oct 8, 2020 17.25 17.79 16.90 17.38
247 NYSE HCC Wed, Oct 7, 2020 17.23 17.28 16.29 16.98
246 NYSE HCC Tue, Oct 6, 2020 18.18 18.18 17.09 17.11
245 NYSE HCC Mon, Oct 5, 2020 17.58 18.10 17.57 17.90
244 NYSE HCC Fri, Oct 2, 2020 16.96 17.72 16.81 17.50
243 NYSE HCC Thu, Oct 1, 2020 17.17 17.61 17.05 17.36
242 NYSE HCC Wed, Sep 30, 2020 17.65 17.84 16.90 17.08
241 NYSE HCC Tue, Sep 29, 2020 18.12 18.23 17.30 17.48
240 NYSE HCC Mon, Sep 28, 2020 17.96 18.58 17.76 18.13
239 NYSE HCC Fri, Sep 25, 2020 17.16 17.94 17.01 17.70
238 NYSE HCC Thu, Sep 24, 2020 17.39 17.97 17.21 17.45
237 NYSE HCC Wed, Sep 23, 2020 18.14 18.53 17.42 17.42
236 NYSE HCC Tue, Sep 22, 2020 18.45 18.86 18.21 18.31
235 NYSE HCC Mon, Sep 21, 2020 20.29 20.29 18.29 18.47
234 NYSE HCC Fri, Sep 18, 2020 20.86 21.11 20.44 20.80
233 NYSE HCC Thu, Sep 17, 2020 19.09 20.78 18.95 20.70
232 NYSE HCC Wed, Sep 16, 2020 19.01 19.55 18.77 19.36
231 NYSE HCC Tue, Sep 15, 2020 19.23 19.25 18.58 19.01
230 NYSE HCC Mon, Sep 14, 2020 17.86 19.07 17.83 18.93
229 NYSE HCC Fri, Sep 11, 2020 16.83 18.26 16.68 17.89
228 NYSE HCC Thu, Sep 10, 2020 16.28 16.98 16.28 16.61
227 NYSE HCC Wed, Sep 9, 2020 16.45 16.46 15.76 16.29
226 NYSE HCC Tue, Sep 8, 2020 16.65 16.72 15.72 16.20
225 NYSE HCC Fri, Sep 4, 2020 16.41 17.09 16.33 16.93
224 NYSE HCC Thu, Sep 3, 2020 15.68 16.45 15.66 16.03
223 NYSE HCC Wed, Sep 2, 2020 15.89 15.89 15.42 15.78
222 NYSE HCC Tue, Sep 1, 2020 15.43 15.98 15.12 15.89
221 NYSE HCC Mon, Aug 31, 2020 15.41 15.68 15.28 15.47
220 NYSE HCC Fri, Aug 28, 2020 15.29 15.59 15.14 15.54
219 NYSE HCC Thu, Aug 27, 2020 15.28 15.50 14.79 15.06
218 NYSE HCC Wed, Aug 26, 2020 15.00 15.27 14.93 15.19
217 NYSE HCC Tue, Aug 25, 2020 14.99 15.24 14.73 15.11
216 NYSE HCC Mon, Aug 24, 2020 14.83 15.04 14.67 14.92
215 NYSE HCC Fri, Aug 21, 2020 14.84 15.00 14.60 14.60
214 NYSE HCC Thu, Aug 20, 2020 14.94 15.33 14.73 15.06
213 NYSE HCC Wed, Aug 19, 2020 15.95 16.11 15.21 15.26
212 NYSE HCC Tue, Aug 18, 2020 15.89 16.17 15.65 15.83
211 NYSE HCC Mon, Aug 17, 2020 15.61 15.81 15.05 15.77
210 NYSE HCC Fri, Aug 14, 2020 15.09 15.79 15.09 15.72
209 NYSE HCC Thu, Aug 13, 2020 15.24 15.56 15.17 15.35
208 NYSE HCC Wed, Aug 12, 2020 16.37 16.37 15.06 15.49
207 NYSE HCC Tue, Aug 11, 2020 15.68 16.54 15.60 15.98
206 NYSE HCC Mon, Aug 10, 2020 14.80 15.87 14.80 15.59
205 NYSE HCC Fri, Aug 7, 2020 14.52 14.90 13.95 14.73
204 NYSE HCC Thu, Aug 6, 2020 15.23 15.66 14.20 14.92
203 NYSE HCC Wed, Aug 5, 2020 16.18 16.34 15.77 15.89
202 NYSE HCC Tue, Aug 4, 2020 15.96 15.96 15.55 15.86
201 NYSE HCC Mon, Aug 3, 2020 16.02 16.35 15.98 16.16
200 NYSE HCC Fri, Jul 31, 2020 15.94 15.94 15.34 15.92
199 NYSE HCC Thu, Jul 30, 2020 16.00 16.15 15.51 16.11
198 NYSE HCC Wed, Jul 29, 2020 15.92 16.59 15.78 16.45
197 NYSE HCC Tue, Jul 28, 2020 15.94 16.19 15.69 15.86
196 NYSE HCC Mon, Jul 27, 2020 15.91 16.36 15.65 16.21
195 NYSE HCC Fri, Jul 24, 2020 15.71 15.97 15.44 15.93
194 NYSE HCC Thu, Jul 23, 2020 15.25 16.00 15.25 15.71
193 NYSE HCC Wed, Jul 22, 2020 15.84 15.95 15.34 15.36
192 NYSE HCC Tue, Jul 21, 2020 16.09 16.46 15.89 15.98
191 NYSE HCC Mon, Jul 20, 2020 15.76 16.24 15.66 15.90
190 NYSE HCC Fri, Jul 17, 2020 15.84 16.29 15.77 15.90
189 NYSE HCC Thu, Jul 16, 2020 15.89 16.22 15.60 15.89
188 NYSE HCC Wed, Jul 15, 2020 16.02 16.19 15.50 15.98
187 NYSE HCC Tue, Jul 14, 2020 15.25 15.90 15.12 15.78
186 NYSE HCC Mon, Jul 13, 2020 15.39 15.71 15.11 15.19
185 NYSE HCC Fri, Jul 10, 2020 14.76 15.30 14.50 15.28
184 NYSE HCC Thu, Jul 9, 2020 14.94 14.97 14.39 14.82
183 NYSE HCC Wed, Jul 8, 2020 15.11 15.40 14.52 14.81
182 NYSE HCC Tue, Jul 7, 2020 14.95 15.35 14.88 14.93
181 NYSE HCC Mon, Jul 6, 2020 15.27 15.59 14.84 15.18
180 NYSE HCC Thu, Jul 2, 2020 14.85 15.57 14.70 14.92
179 NYSE HCC Wed, Jul 1, 2020 15.30 15.69 14.48 14.53
178 NYSE HCC Tue, Jun 30, 2020 15.06 15.52 14.90 15.39
177 NYSE HCC Mon, Jun 29, 2020 15.16 15.80 14.95 15.29
176 NYSE HCC Fri, Jun 26, 2020 15.23 15.31 14.38 14.79
175 NYSE HCC Thu, Jun 25, 2020 15.52 15.66 14.94 15.51
174 NYSE HCC Wed, Jun 24, 2020 15.02 15.80 14.95 15.75
173 NYSE HCC Tue, Jun 23, 2020 15.94 15.99 15.14 15.16
172 NYSE HCC Mon, Jun 22, 2020 15.08 16.00 15.04 15.66
171 NYSE HCC Fri, Jun 19, 2020 15.31 15.70 15.02 15.08
170 NYSE HCC Thu, Jun 18, 2020 15.64 16.16 15.25 15.28
169 NYSE HCC Wed, Jun 17, 2020 16.55 16.66 15.56 16.04
168 NYSE HCC Tue, Jun 16, 2020 17.01 17.10 16.18 16.55
167 NYSE HCC Mon, Jun 15, 2020 14.75 16.14 14.54 16.10
166 NYSE HCC Fri, Jun 12, 2020 16.00 16.47 14.95 15.64
165 NYSE HCC Thu, Jun 11, 2020 15.67 16.15 14.85 15.00
164 NYSE HCC Wed, Jun 10, 2020 17.41 17.60 16.41 16.72
163 NYSE HCC Tue, Jun 9, 2020 17.43 17.65 16.67 17.41
162 NYSE HCC Mon, Jun 8, 2020 17.28 18.12 17.22 18.03
161 NYSE HCC Fri, Jun 5, 2020 16.69 17.60 16.21 16.74
160 NYSE HCC Thu, Jun 4, 2020 15.51 15.85 14.95 15.81
159 NYSE HCC Wed, Jun 3, 2020 15.20 15.88 15.06 15.61
158 NYSE HCC Tue, Jun 2, 2020 14.63 14.98 14.37 14.85
157 NYSE HCC Mon, Jun 1, 2020 14.11 14.98 14.10 14.34
156 NYSE HCC Fri, May 29, 2020 14.25 14.40 13.77 14.08
155 NYSE HCC Thu, May 28, 2020 14.85 14.94 14.17 14.48
154 NYSE HCC Wed, May 27, 2020 14.95 15.04 14.16 14.70
153 NYSE HCC Tue, May 26, 2020 14.40 15.05 14.12 14.48
152 NYSE HCC Fri, May 22, 2020 14.10 14.31 13.37 14.04
151 NYSE HCC Thu, May 21, 2020 14.25 14.73 13.75 13.97
150 NYSE HCC Wed, May 20, 2020 14.38 15.00 14.02 14.21
149 NYSE HCC Tue, May 19, 2020 14.41 14.98 13.89 13.93
148 NYSE HCC Mon, May 18, 2020 14.01 15.35 13.71 14.57
147 NYSE HCC Fri, May 15, 2020 12.76 13.68 12.65 13.13
146 NYSE HCC Thu, May 14, 2020 11.52 12.78 11.18 12.62
145 NYSE HCC Wed, May 13, 2020 12.88 12.88 11.63 12.06
144 NYSE HCC Tue, May 12, 2020 14.12 14.24 12.68 12.78
143 NYSE HCC Mon, May 11, 2020 15.49 15.49 13.26 14.08
142 NYSE HCC Fri, May 8, 2020 13.00 14.64 12.96 14.60
141 NYSE HCC Thu, May 7, 2020 12.56 13.38 12.47 12.59
140 NYSE HCC Wed, May 6, 2020 12.44 13.02 12.13 12.21
139 NYSE HCC Tue, May 5, 2020 13.53 13.94 12.33 12.33
138 NYSE HCC Mon, May 4, 2020 11.18 13.71 11.11 13.45
137 NYSE HCC Fri, May 1, 2020 12.51 12.51 11.00 11.34
136 NYSE HCC Thu, Apr 30, 2020 12.80 13.34 11.76 12.55
135 NYSE HCC Wed, Apr 29, 2020 12.20 13.39 12.20 13.03
134 NYSE HCC Tue, Apr 28, 2020 10.24 11.86 10.02 11.66
133 NYSE HCC Mon, Apr 27, 2020 10.16 10.42 9.46 10.22
132 NYSE HCC Fri, Apr 24, 2020 10.90 10.97 9.79 10.05
131 NYSE HCC Thu, Apr 23, 2020 10.97 11.34 10.42 10.88
130 NYSE HCC Wed, Apr 22, 2020 10.92 11.26 10.52 10.86
129 NYSE HCC Tue, Apr 21, 2020 10.34 10.80 9.95 10.52
128 NYSE HCC Mon, Apr 20, 2020 10.94 11.38 10.75 10.78
127 NYSE HCC Fri, Apr 17, 2020 11.39 12.15 11.18 11.33
126 NYSE HCC Thu, Apr 16, 2020 11.45 11.70 10.84 11.31
125 NYSE HCC Wed, Apr 15, 2020 12.19 12.19 11.15 11.49
124 NYSE HCC Tue, Apr 14, 2020 12.51 13.42 12.35 12.81
123 NYSE HCC Mon, Apr 13, 2020 12.95 13.10 12.15 12.54
122 NYSE HCC Thu, Apr 9, 2020 12.05 13.40 11.98 12.94
121 NYSE HCC Wed, Apr 8, 2020 12.10 12.20 11.49 11.80
120 NYSE HCC Tue, Apr 7, 2020 12.14 12.57 11.72 11.95
119 NYSE HCC Mon, Apr 6, 2020 10.80 12.10 10.68 11.66
118 NYSE HCC Fri, Apr 3, 2020 11.63 11.91 10.26 10.56
117 NYSE HCC Thu, Apr 2, 2020 11.00 12.20 10.37 11.92
116 NYSE HCC Wed, Apr 1, 2020 10.32 11.39 9.88 11.03
115 NYSE HCC Tue, Mar 31, 2020 10.75 11.36 9.92 10.62
114 NYSE HCC Mon, Mar 30, 2020 10.25 10.94 10.00 10.57
113 NYSE HCC Fri, Mar 27, 2020 10.75 10.77 9.59 9.98
112 NYSE HCC Thu, Mar 26, 2020 12.15 12.27 10.75 11.03
111 NYSE HCC Wed, Mar 25, 2020 11.70 12.66 10.63 11.99
110 NYSE HCC Tue, Mar 24, 2020 11.87 12.44 10.87 11.57
109 NYSE HCC Mon, Mar 23, 2020 11.80 13.10 10.84 11.37
108 NYSE HCC Fri, Mar 20, 2020 13.00 13.22 11.52 11.83
107 NYSE HCC Thu, Mar 19, 2020 13.84 15.48 12.69 12.99
106 NYSE HCC Wed, Mar 18, 2020 15.34 15.53 13.55 14.19
105 NYSE HCC Tue, Mar 17, 2020 15.74 18.98 15.53 16.38
104 NYSE HCC Mon, Mar 16, 2020 12.50 15.99 12.08 15.58
103 NYSE HCC Fri, Mar 13, 2020 12.39 13.73 12.20 13.64
102 NYSE HCC Thu, Mar 12, 2020 13.16 13.16 11.39 11.51
101 NYSE HCC Wed, Mar 11, 2020 14.49 14.91 13.80 14.26
100 NYSE HCC Tue, Mar 10, 2020 15.13 15.60 14.25 14.99
99 NYSE HCC Mon, Mar 9, 2020 15.20 15.63 14.31 14.35
98 NYSE HCC Fri, Mar 6, 2020 16.67 17.11 15.74 16.79
97 NYSE HCC Thu, Mar 5, 2020 18.21 18.42 16.96 17.38
96 NYSE HCC Wed, Mar 4, 2020 18.39 18.84 17.93 18.68
95 NYSE HCC Tue, Mar 3, 2020 18.98 19.21 17.68 18.15
94 NYSE HCC Mon, Mar 2, 2020 17.83 18.93 17.34 18.51
93 NYSE HCC Fri, Feb 28, 2020 16.82 18.35 16.63 17.72
92 NYSE HCC Thu, Feb 27, 2020 16.20 17.68 16.07 17.32
91 NYSE HCC Wed, Feb 26, 2020 17.23 17.23 16.24 16.70
90 NYSE HCC Tue, Feb 25, 2020 17.31 17.63 16.92 17.10
89 NYSE HCC Mon, Feb 24, 2020 17.32 17.47 16.61 17.21
88 NYSE HCC Fri, Feb 21, 2020 17.55 18.06 17.51 18.02
87 NYSE HCC Thu, Feb 20, 2020 19.90 20.58 17.56 17.71
86 NYSE HCC Wed, Feb 19, 2020 20.78 21.02 19.94 20.18
85 NYSE HCC Tue, Feb 18, 2020 20.42 21.00 20.34 20.65
84 NYSE HCC Fri, Feb 14, 2020 21.00 21.29 20.48 20.54
83 NYSE HCC Thu, Feb 13, 2020 20.46 21.10 20.46 20.84
82 NYSE HCC Wed, Feb 12, 2020 20.61 21.25 20.26 20.58
81 NYSE HCC Tue, Feb 11, 2020 20.22 20.78 20.07 20.16
80 NYSE HCC Mon, Feb 10, 2020 19.90 20.23 19.66 19.99
79 NYSE HCC Fri, Feb 7, 2020 20.83 21.09 20.00 20.11
78 NYSE HCC Thu, Feb 6, 2020 21.73 21.73 20.95 21.12
77 NYSE HCC Wed, Feb 5, 2020 21.22 22.28 21.21 21.52
76 NYSE HCC Tue, Feb 4, 2020 19.68 20.98 19.51 20.84
75 NYSE HCC Mon, Feb 3, 2020 18.94 19.34 18.81 19.24
74 NYSE HCC Fri, Jan 31, 2020 19.19 19.40 18.84 18.86
73 NYSE HCC Thu, Jan 30, 2020 19.15 19.46 18.87 19.41
72 NYSE HCC Wed, Jan 29, 2020 19.59 19.75 19.22 19.33
71 NYSE HCC Tue, Jan 28, 2020 19.79 19.90 19.24 19.56
70 NYSE HCC Mon, Jan 27, 2020 19.60 19.85 19.07 19.57
69 NYSE HCC Fri, Jan 24, 2020 20.91 20.94 19.53 20.12
68 NYSE HCC Thu, Jan 23, 2020 21.54 21.70 20.33 20.94
67 NYSE HCC Wed, Jan 22, 2020 21.72 21.82 20.79 21.64
66 NYSE HCC Tue, Jan 21, 2020 22.36 22.36 21.08 21.58
65 NYSE HCC Fri, Jan 17, 2020 23.73 23.73 22.47 22.51
64 NYSE HCC Thu, Jan 16, 2020 23.28 23.73 23.00 23.48
63 NYSE HCC Wed, Jan 15, 2020 22.57 23.13 22.50 23.09
62 NYSE HCC Tue, Jan 14, 2020 22.30 23.12 22.18 22.76
61 NYSE HCC Mon, Jan 13, 2020 21.45 22.47 21.40 22.30
60 NYSE HCC Fri, Jan 10, 2020 21.05 21.87 21.05 21.51
59 NYSE HCC Thu, Jan 9, 2020 21.92 21.95 20.80 20.84
58 NYSE HCC Wed, Jan 8, 2020 21.99 22.81 21.96 22.07
57 NYSE HCC Tue, Jan 7, 2020 21.57 22.40 21.57 21.93
56 NYSE HCC Mon, Jan 6, 2020 21.70 22.07 21.40 21.53
55 NYSE HCC Fri, Jan 3, 2020 21.60 22.08 21.51 21.84
54 NYSE HCC Thu, Jan 2, 2020 21.32 22.16 21.20 21.63
53 NYSE HCC Tue, Dec 31, 2019 20.57 21.27 20.57 21.13
52 NYSE HCC Mon, Dec 30, 2019 20.88 20.99 20.54 20.65
51 NYSE HCC Fri, Dec 27, 2019 21.15 21.22 20.75 20.79
50 NYSE HCC Thu, Dec 26, 2019 20.66 21.13 20.60 21.05
49 NYSE HCC Tue, Dec 24, 2019 20.33 20.68 20.33 20.60
48 NYSE HCC Mon, Dec 23, 2019 20.55 20.66 19.95 20.27
47 NYSE HCC Fri, Dec 20, 2019 20.78 21.07 20.56 20.61
46 NYSE HCC Thu, Dec 19, 2019 21.16 21.31 20.68 20.74
45 NYSE HCC Wed, Dec 18, 2019 21.08 21.29 20.83 21.13
44 NYSE HCC Tue, Dec 17, 2019 21.56 21.65 20.90 21.02
43 NYSE HCC Mon, Dec 16, 2019 20.48 21.69 20.47 21.63
42 NYSE HCC Fri, Dec 13, 2019 20.61 20.74 19.84 20.19
41 NYSE HCC Thu, Dec 12, 2019 20.30 20.68 19.77 20.53
40 NYSE HCC Wed, Dec 11, 2019 20.80 20.92 20.12 20.37
39 NYSE HCC Tue, Dec 10, 2019 21.49 21.70 20.61 20.75
38 NYSE HCC Mon, Dec 9, 2019 21.19 21.66 21.19 21.46
37 NYSE HCC Fri, Dec 6, 2019 20.86 21.69 20.85 21.24
36 NYSE HCC Thu, Dec 5, 2019 20.89 20.97 20.47 20.50
35 NYSE HCC Wed, Dec 4, 2019 20.42 20.91 20.16 20.82
34 NYSE HCC Tue, Dec 3, 2019 20.23 20.76 19.75 20.34
33 NYSE HCC Mon, Dec 2, 2019 20.71 20.82 20.48 20.50
32 NYSE HCC Fri, Nov 29, 2019 20.14 20.86 20.14 20.53
31 NYSE HCC Wed, Nov 27, 2019 20.16 20.47 20.07 20.22
30 NYSE HCC Tue, Nov 26, 2019 19.93 20.37 19.73 20.05
29 NYSE HCC Mon, Nov 25, 2019 19.31 20.19 19.17 19.90
28 NYSE HCC Fri, Nov 22, 2019 19.08 19.37 18.93 19.26
27 NYSE HCC Thu, Nov 21, 2019 18.52 18.89 18.27 18.74
26 NYSE HCC Wed, Nov 20, 2019 17.91 18.50 17.91 18.42
25 NYSE HCC Tue, Nov 19, 2019 18.00 18.33 17.76 18.10
24 NYSE HCC Mon, Nov 18, 2019 17.93 18.05 17.63 17.94
23 NYSE HCC Fri, Nov 15, 2019 18.29 18.61 17.89 18.06
22 NYSE HCC Thu, Nov 14, 2019 18.44 18.63 18.07 18.20
21 NYSE HCC Wed, Nov 13, 2019 18.03 18.57 17.65 18.45
20 NYSE HCC Tue, Nov 12, 2019 18.49 18.80 18.03 18.25
19 NYSE HCC Mon, Nov 11, 2019 19.21 19.42 18.38 18.41
18 NYSE HCC Fri, Nov 8, 2019 19.25 19.64 18.76 19.47
17 NYSE HCC Thu, Nov 7, 2019 19.67 19.88 19.21 19.33
16 NYSE HCC Wed, Nov 6, 2019 20.32 20.55 19.30 19.37
15 NYSE HCC Tue, Nov 5, 2019 20.70 20.77 20.20 20.43
14 NYSE HCC Mon, Nov 4, 2019 20.59 20.91 19.93 20.49
13 NYSE HCC Fri, Nov 1, 2019 19.72 20.66 19.54 20.33
12 NYSE HCC Thu, Oct 31, 2019 21.69 22.08 18.76 19.48
11 NYSE HCC Wed, Oct 30, 2019 22.74 22.86 21.68 21.84
10 NYSE HCC Tue, Oct 29, 2019 22.83 23.14 22.33 22.98
9 NYSE HCC Mon, Oct 28, 2019 22.29 23.02 22.29 22.83
8 NYSE HCC Fri, Oct 25, 2019 22.34 22.55 21.98 22.29
7 NYSE HCC Thu, Oct 24, 2019 22.66 22.77 22.06 22.30
6 NYSE HCC Wed, Oct 23, 2019 22.36 22.96 22.12 22.64
5 NYSE HCC Tue, Oct 22, 2019 22.04 22.36 21.95 22.29
4 NYSE HCC Mon, Oct 21, 2019 22.17 22.53 22.00 22.06
3 NYSE HCC Fri, Oct 18, 2019 21.87 22.67 21.63 21.82
2 NYSE HCC Thu, Oct 17, 2019 21.90 22.19 21.50 21.85
1 NYSE HCC Wed, Oct 16, 2019 21.66 22.19 21.42 21.69
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024