Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: HCC )

N/A UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 25, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 21, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 20, 2021 0.0800 0.0800 0.0700 0.0700 130,000 -0.01(-17.65%)
May 19, 2021 0.0850 0.0850 0.0850 0.0850 65,500 -0.00(-5.56%)
May 18, 2021 0.0900 0.0900 0.0900 0.0900 4,444 +0.00(+0.00%)
May 17, 2021 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 04, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 30, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 29, 2021 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Apr 28, 2021 0.0850 0.0850 0.0850 0.0850 87,000 +0.00(+0.00%)
Apr 27, 2021 0.0850 0.0850 0.0850 0.0850 41,000 -0.01(-15.00%)
Apr 26, 2021 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Apr 23, 2021 0.1000 0.1000 0.0900 0.0900 73,000 +0.00(+5.88%)
Apr 22, 2021 0.1050 0.1050 0.0850 0.0850 119,000 -0.01(-15.00%)
Apr 21, 2021 0.1000 0.1000 0.1000 0.1000 5,012 -0.01(-9.09%)
Apr 16, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 14, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 13, 2021 0.1050 0.1100 0.1050 0.1100 17,000 -0.02(-15.38%)
Apr 12, 2021 0.1050 0.1300 0.1000 0.1300 13,000 +0.03(+23.81%)
Apr 09, 2021 0.1050 0.1050 0.1050 0.1050 1,001 -0.03(-19.23%)
Apr 06, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 01, 2021 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Mar 31, 2021 0.1000 0.1100 0.1000 0.1100 7,500 +0.01(+10.00%)
Mar 30, 2021 0.0950 0.1000 0.0900 0.1000 29,500 +0.00(+0.00%)
Mar 29, 2021 0.1000 0.1000 0.1000 0.1000 26,200 -0.00(-4.76%)
Mar 26, 2021 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Mar 25, 2021 0.1300 0.1300 0.1050 0.1050 1,500 -0.03(-19.23%)
Mar 24, 2021 0.1050 0.1300 0.1050 0.1300 104,000 +0.01(+8.33%)
Mar 23, 2021 0.1000 0.1600 0.0900 0.1200 689,100 +0.02(+26.32%)
Mar 22, 2021 0.0900 0.0950 0.0900 0.0950 4,000 -0.01(-13.64%)
Mar 15, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 12, 2021 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Mar 10, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 09, 2021 0.0950 0.1100 0.0900 0.1100 50,000 +0.01(+15.79%)
Mar 08, 2021 0.0950 0.0950 0.0950 0.0950 46,013 +0.01(+11.76%)
Mar 05, 2021 0.0900 0.0950 0.0850 0.0850 30,000 -0.01(-10.53%)
Mar 04, 2021 0.0900 0.0950 0.0900 0.0950 160,000 +0.01(+5.56%)
Mar 03, 2021 0.0850 0.0900 0.0850 0.0900 172,000 +0.01(+12.50%)
Feb 25, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 23, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 22, 2021 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Feb 19, 2021 0.0800 0.0800 0.0800 0.0800 31,250 +0.00(+0.00%)
Feb 18, 2021 0.0700 0.0800 0.0700 0.0800 161,000 +0.01(+14.29%)
Feb 17, 2021 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Feb 16, 2021 0.0700 0.0700 0.0700 0.0700 54,000 +0.00(+0.00%)
Feb 12, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 11, 2021 0.0700 0.0750 0.0700 0.0750 2,000 +0.00(+0.00%)
Feb 10, 2021 0.0750 0.0750 0.0750 0.0750 15,474 +0.00(+0.00%)
Feb 09, 2021 0.0750 0.0750 0.0700 0.0750 106,500 +0.00(+0.00%)
Feb 05, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 04, 2021 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Feb 03, 2021 0.0800 0.0800 0.0700 0.0700 95,000 -0.01(-12.50%)
Feb 02, 2021 0.0850 0.0850 0.0750 0.0800 123,500 -0.01(-15.79%)
Feb 01, 2021 0.0950 0.0950 0.0850 0.0950 57,500 -0.01(-13.64%)
Jan 29, 2021 0.1050 0.1100 0.1050 0.1100 35,000 +0.01(+15.79%)
Jan 28, 2021 0.1000 0.1000 0.0950 0.0950 13,000 +0.01(+11.76%)
Jan 27, 2021 0.0900 0.1100 0.0850 0.0850 16,500 -0.02(-22.73%)
Jan 22, 2021 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Jan 19, 2021 0.0900 0.0900 0.0900 0.0900 1,700 -0.01(-10.00%)
Jan 18, 2021 0.1000 0.1000 0.1000 0.1000 233,000 +0.01(+11.11%)
Jan 14, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 13, 2021 0.0900 0.0900 0.0900 0.0900 35,150 +0.00(+0.00%)
Jan 12, 2021 0.0900 0.0900 0.0900 0.0900 6,000 +0.01(+12.50%)
Jan 11, 2021 0.0800 0.0900 0.0800 0.0800 212,100 -0.02(-23.81%)
Jan 08, 2021 0.0950 0.1050 0.0800 0.1050 23,000 +0.01(+10.53%)
Jan 07, 2021 0.0850 0.1000 0.0850 0.0950 87,860 -0.02(-20.83%)
Jan 06, 2021 0.1000 0.1200 0.1000 0.1200 15,400 +0.01(+9.09%)
Jan 04, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 29, 2020 0.0900 0.1100 0.0650 0.1100 309,800 +0.01(+10.00%)
Dec 22, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 21, 2020 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Dec 18, 2020 0.1050 0.1050 0.0900 0.1000 19,500 +0.00(+0.00%)
Dec 17, 2020 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Dec 16, 2020 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Dec 15, 2020 0.1050 0.1200 0.0900 0.1000 113,500 -0.02(-20.00%)
Dec 09, 2020 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Dec 08, 2020 0.1050 0.1100 0.1000 0.1100 62,000 -0.02(-15.38%)
Dec 07, 2020 0.1200 0.1300 0.0900 0.1300 297,256 +0.01(+8.33%)
Dec 04, 2020 0.1250 0.1250 0.1200 0.1200 82,100 -0.02(-14.29%)
Dec 03, 2020 0.1400 0.1400 0.1400 0.1400 6,360 +0.02(+12.00%)
Dec 02, 2020 0.1250 0.1250 0.1250 390 +0.00(+0.00%)
Dec 01, 2020 0.1200 0.1250 0.1200 0.1250 2,500 -0.02(-10.71%)
Nov 27, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 25, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 24, 2020 0.1300 0.1400 0.1300 0.1400 74,689 +0.00(+0.00%)
Nov 23, 2020 0.1400 0.1400 0.1350 0.1400 74,788 +0.01(+7.69%)
Nov 19, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 18, 2020 0.1350 0.1350 0.1350 0.1350 85,000 -0.01(-3.57%)
Nov 17, 2020 0.1300 0.1400 0.1300 0.1400 26,000 +0.00(+0.00%)
Nov 16, 2020 0.1300 0.1400 0.1300 0.1400 91,354 +0.02(+12.00%)
Nov 13, 2020 0.1250 0.1250 0.1250 0.1250 60,000 +0.01(+4.17%)
Nov 12, 2020 0.1200 0.1200 0.1200 0.1200 11,500 -0.01(-7.69%)
Nov 11, 2020 0.1300 0.1300 0.1200 0.1300 115,900 -0.02(-13.33%)
Nov 10, 2020 0.1450 0.1500 0.1450 0.1500 21,500 +0.02(+20.00%)
Nov 09, 2020 0.1200 0.1250 0.1200 0.1250 15,000 +0.01(+4.17%)
Nov 06, 2020 0.1300 0.1300 0.1200 0.1200 3,000 -0.02(-11.11%)
Nov 05, 2020 0.1400 0.1400 0.1350 0.1350 10,650 +0.00(+0.00%)
Nov 04, 2020 0.1350 0.1350 0.1350 265 +0.00(+0.00%)
Nov 03, 2020 0.1300 0.1450 0.1300 0.1350 91,404 +0.01(+3.85%)
Nov 02, 2020 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Oct 30, 2020 0.1200 0.1250 0.1200 0.1200 39,800 -0.01(-7.69%)
Oct 29, 2020 0.1300 0.1300 0.1300 0.1300 13,000 +0.01(+4.00%)
Oct 27, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 26, 2020 0.1250 0.1250 0.1200 0.1200 41,999 -0.02(-11.11%)
Oct 23, 2020 0.1300 0.1350 0.1250 0.1350 50,000 +0.00(+0.00%)
Oct 22, 2020 0.1300 0.1350 0.1300 0.1350 5,800 +0.01(+3.85%)
Oct 21, 2020 0.1400 0.1400 0.1300 0.1300 38,800 -0.01(-7.14%)
Oct 20, 2020 0.1300 0.1400 0.1300 0.1400 23,000 +0.00(+0.00%)
Oct 19, 2020 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Oct 16, 2020 0.1400 0.1600 0.1300 0.1400 322,528 +0.00(+0.00%)
Oct 15, 2020 0.1300 0.1400 0.1300 0.1400 225,750 +0.01(+7.69%)
Oct 14, 2020 0.1300 0.1300 0.1300 0.1300 108,500 +0.01(+4.00%)
Oct 13, 2020 0.1050 0.1300 0.1050 0.1250 380,999 +0.02(+25.00%)
Oct 09, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 08, 2020 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Oct 07, 2020 0.0900 0.1000 0.0900 0.1000 157,547 +0.01(+11.11%)
Oct 06, 2020 0.0900 0.0900 0.0900 0.0900 88,200 -0.01(-10.00%)
Oct 01, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 29, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 28, 2020 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 25, 2020 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 24, 2020 0.0900 0.0950 0.0800 0.0900 103,250 +0.00(+0.00%)
Sep 23, 2020 0.1000 0.1000 0.0900 0.0900 120,000 -0.01(-5.26%)
Sep 22, 2020 0.0850 0.1000 0.0850 0.0950 227,518 +0.01(+5.56%)
Sep 21, 2020 0.0850 0.0900 0.0850 0.0900 284,150 +0.00(+0.00%)
Sep 18, 2020 0.0850 0.0900 0.0750 0.0900 225,500 +0.01(+12.50%)
Sep 17, 2020 0.0800 0.0900 0.0800 0.0800 180,000 +0.01(+6.67%)
Sep 16, 2020 0.0750 0.0750 0.0750 0.0750 30,000 +0.01(+15.38%)
Sep 15, 2020 0.0750 0.0800 0.0650 0.0650 414,534 -0.01(-13.33%)
Sep 14, 2020 0.0750 0.0750 0.0750 0.0750 160,832 +0.00(+7.14%)
Sep 10, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 09, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Sep 08, 2020 0.0700 0.0700 0.0700 0.0700 22,100 +0.00(+0.00%)
Sep 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 03, 2020 0.0700 0.0700 0.0700 0.0700 33,000 -0.00(-6.67%)
Sep 02, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Sep 01, 2020 0.0750 0.0750 0.0700 0.0750 182,999 +0.00(+7.14%)
Aug 31, 2020 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0700 0.0600 0.0700 165,834 +0.01(+16.67%)
Aug 26, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 25, 2020 0.0600 0.0650 0.0600 0.0650 20,002 +0.01(+8.33%)
Aug 24, 2020 0.0650 0.0650 0.0600 0.0600 192,000 -0.01(-7.69%)
Aug 21, 2020 0.0600 0.0650 0.0550 0.0650 76,100 +0.00(+0.00%)
Aug 20, 2020 0.0650 0.0650 0.0650 0.0650 70,000 +0.00(+0.00%)
Aug 19, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Aug 18, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 17, 2020 0.0600 0.0600 0.0600 0.0600 163,500 +0.00(+9.09%)
Aug 14, 2020 0.0550 0.0600 0.0550 0.0550 143,000 +0.00(+0.00%)
Aug 13, 2020 0.0600 0.0600 0.0550 0.0550 124,000 +0.00(+0.00%)
Aug 12, 2020 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Aug 11, 2020 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Aug 07, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2020 0.0500 0.0600 0.0500 0.0600 110,000 +0.01(+20.00%)
Jul 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2020 0.0400 0.0500 0.0400 0.0500 98,107 +0.01(+25.00%)
Jul 23, 2020 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Jul 22, 2020 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Jul 21, 2020 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+14.29%)
Jul 17, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 13, 2020 0.0350 0.0350 0.0300 0.0350 267,654 -0.00(-12.50%)
Jul 10, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jul 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2020 0.0450 0.0450 0.0450 0.0450 55,000 -0.01(-10.00%)
Jun 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.