|
 HCR - [Ticker: HCR] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HCR quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 587,200 | 34.53 | 35.75 | 34.47 | 35.59 | 00:00:00 | | 2004-04-23 | 687,000 | 35.00 | 35.35 | 34.12 | 34.51 | 00:00:00 | | 2004-04-26 | 597,100 | 34.52 | 34.66 | 33.63 | 33.73 | 00:00:00 | | 2004-04-27 | 641,400 | 33.81 | 34.25 | 33.32 | 33.34 | 00:00:00 | | 2004-04-28 | 717,300 | 33.34 | 33.50 | 32.46 | 32.71 | 00:00:00 | | 2004-04-29 | 561,900 | 32.81 | 33.20 | 32.58 | 32.84 | 00:00:00 | | 2004-04-30 | 457,100 | 32.90 | 33.17 | 32.42 | 32.44 | 00:00:00 | | 2004-05-03 | 596,400 | 32.50 | 33.04 | 32.30 | 32.86 | 00:00:00 | | 2004-05-04 | 499,400 | 32.90 | 32.95 | 32.63 | 32.66 | 00:00:00 | | 2004-05-05 | 1,093,400 | 33.00 | 34.80 | 32.90 | 34.25 | 00:00:00 | | 2004-05-06 | 483,600 | 34.26 | 34.26 | 33.56 | 33.79 | 00:00:00 | | 2004-05-07 | 383,200 | 33.69 | 34.13 | 33.32 | 33.34 | 00:00:00 | | 2004-05-10 | 477,200 | 33.15 | 33.16 | 32.22 | 32.38 | 00:00:00 | | 2004-05-11 | 305,100 | 32.37 | 32.95 | 32.26 | 32.44 | 00:00:00 | | 2004-05-12 | 658,800 | 32.24 | 32.33 | 31.49 | 32.15 | 00:00:00 | | 2004-05-13 | 346,000 | 32.14 | 32.74 | 32.05 | 32.37 | 00:00:00 | | 2004-05-14 | 473,100 | 32.45 | 32.55 | 31.67 | 32.31 | 00:00:00 | | 2004-05-17 | 332,600 | 32.06 | 32.17 | 31.52 | 31.92 | 00:00:00 | | 2004-05-18 | 205,700 | 32.15 | 32.36 | 31.90 | 32.14 | 00:00:00 | | 2004-05-19 | 263,200 | 32.39 | 32.47 | 31.64 | 31.77 | 00:00:00 | | 2004-05-20 | 993,900 | 31.75 | 31.78 | 30.38 | 30.49 | 00:00:00 | | 2004-05-21 | 701,300 | 30.69 | 31.07 | 30.28 | 30.75 | 00:00:00 | | 2004-05-24 | 816,900 | 30.95 | 31.30 | 30.32 | 30.37 | 00:00:00 | | 2004-05-25 | 1,322,800 | 30.44 | 30.90 | 30.37 | 30.88 | 00:00:00 | | 2004-05-26 | 650,500 | 30.88 | 31.14 | 30.62 | 30.90 | 00:00:00 | | 2004-05-27 | 608,900 | 31.30 | 31.37 | 31.08 | 31.28 | 00:00:00 | | 2004-05-28 | 396,700 | 31.29 | 31.64 | 31.29 | 31.33 | 00:00:00 | | 2004-06-01 | 665,400 | 31.34 | 31.77 | 30.95 | 31.26 | 00:00:00 | | 2004-06-02 | 413,100 | 31.36 | 31.81 | 31.32 | 31.67 | 00:00:00 | | 2004-06-03 | 454,100 | 31.45 | 31.66 | 31.05 | 31.07 | 00:00:00 | | 2004-06-04 | 310,800 | 31.18 | 31.75 | 31.11 | 31.47 | 00:00:00 | | 2004-06-07 | 338,000 | 31.57 | 31.69 | 31.45 | 31.51 | 00:00:00 | | 2004-06-08 | 209,400 | 31.55 | 31.55 | 31.12 | 31.28 | 00:00:00 | | 2004-06-09 | 514,900 | 31.33 | 31.71 | 31.33 | 31.42 | 00:00:00 | | 2004-06-10 | 247,400 | 31.52 | 31.60 | 31.10 | 31.19 | 00:00:00 | | 2004-06-14 | 256,200 | 31.20 | 31.25 | 30.94 | 31.10 | 00:00:00 | | 2004-06-15 | 396,700 | 31.19 | 31.30 | 30.95 | 31.22 | 00:00:00 | | 2004-06-16 | 251,800 | 31.16 | 31.42 | 31.16 | 31.29 | 00:00:00 | | 2004-06-17 | 307,100 | 31.19 | 31.55 | 31.09 | 31.54 | 00:00:00 | | 2004-06-18 | 534,900 | 31.55 | 32.25 | 31.48 | 31.99 | 00:00:00 | | 2004-06-21 | 291,400 | 32.01 | 32.07 | 31.63 | 31.69 | 00:00:00 | | 2004-06-22 | 434,500 | 31.68 | 31.99 | 31.58 | 31.92 | 00:00:00 | | 2004-06-23 | 277,000 | 31.80 | 32.02 | 31.63 | 31.93 | 00:00:00 | | 2004-06-24 | 520,700 | 32.00 | 32.38 | 31.72 | 31.72 | 00:00:00 | | 2004-06-25 | 515,400 | 31.85 | 32.35 | 31.72 | 31.86 | 00:00:00 | | 2004-06-28 | 319,400 | 32.06 | 32.09 | 31.75 | 31.80 | 00:00:00 | | 2004-06-29 | 418,000 | 31.65 | 32.35 | 31.65 | 32.20 | 00:00:00 | | 2004-06-30 | 359,800 | 32.31 | 32.75 | 32.31 | 32.68 | 00:00:00 | | 2004-07-01 | 365,000 | 32.65 | 32.72 | 32.34 | 32.41 | 00:00:00 | | 2004-07-02 | 566,400 | 32.25 | 32.25 | 31.39 | 31.75 | 00:00:00 | | 2004-07-06 | 385,700 | 31.55 | 31.56 | 31.31 | 31.41 | 00:00:00 | | 2004-07-07 | 455,100 | 31.30 | 31.69 | 31.23 | 31.37 | 00:00:00 | | 2004-07-08 | 355,600 | 31.17 | 31.27 | 30.89 | 30.93 | 00:00:00 | | 2004-07-09 | 289,100 | 30.93 | 31.10 | 30.81 | 30.90 | 00:00:00 | | 2004-07-12 | 335,400 | 30.80 | 30.90 | 30.25 | 30.54 | 00:00:00 | | 2004-07-13 | 652,400 | 30.48 | 30.81 | 30.41 | 30.66 | 00:00:00 | | 2004-07-14 | 475,600 | 30.66 | 31.11 | 30.64 | 30.98 | 00:00:00 | | 2004-07-15 | 498,700 | 30.95 | 31.01 | 30.80 | 30.86 | 00:00:00 | | 2004-07-16 | 451,900 | 31.00 | 31.30 | 30.89 | 30.94 | 00:00:00 | | 2004-07-19 | 334,500 | 30.96 | 30.97 | 30.52 | 30.69 | 00:00:00 | | 2004-07-20 | 314,900 | 30.65 | 30.90 | 30.53 | 30.83 | 00:00:00 | | 2004-07-21 | 237,300 | 31.00 | 31.00 | 30.42 | 30.48 | 00:00:00 | | 2004-07-22 | 553,300 | 30.23 | 30.44 | 29.87 | 30.35 | 00:00:00 | | 2004-07-23 | 666,600 | 30.41 | 31.35 | 30.20 | 30.93 | 00:00:00 | | 2004-07-26 | 711,500 | 32.25 | 32.75 | 31.11 | 31.26 | 00:00:00 | | 2004-07-27 | 565,300 | 31.46 | 31.46 | 30.86 | 31.19 | 00:00:00 | | 2004-07-28 | 591,800 | 31.29 | 31.31 | 30.54 | 30.72 | 00:00:00 | | 2004-07-29 | 408,500 | 30.85 | 31.30 | 30.85 | 31.11 | 00:00:00 | | 2004-07-30 | 354,100 | 31.20 | 31.33 | 30.93 | 31.25 | 00:00:00 | | 2004-08-02 | 311,400 | 31.33 | 31.61 | 31.12 | 31.58 | 00:00:00 | | 2004-08-03 | 434,700 | 31.58 | 31.79 | 31.32 | 31.33 | 00:00:00 | | 2004-08-04 | 338,300 | 31.15 | 31.25 | 30.71 | 30.89 | 00:00:00 | | 2004-08-05 | 307,300 | 30.88 | 31.30 | 30.23 | 30.27 | 00:00:00 | | 2004-08-06 | 535,800 | 30.06 | 30.25 | 29.45 | 29.75 | 00:00:00 | | 2004-08-09 | 298,200 | 29.79 | 30.16 | 29.72 | 29.85 | 00:00:00 | | 2004-08-10 | 443,600 | 29.80 | 29.96 | 29.45 | 29.96 | 00:00:00 | | 2004-08-11 | 202,800 | 29.85 | 30.25 | 29.75 | 30.16 | 00:00:00 | | 2004-08-12 | 507,900 | 30.00 | 30.42 | 30.00 | 30.18 | 00:00:00 | | 2004-08-13 | 197,500 | 30.30 | 30.33 | 29.97 | 30.05 | 00:00:00 | | 2004-08-16 | 243,100 | 30.25 | 30.90 | 30.25 | 30.72 | 00:00:00 | | 2004-08-17 | 168,500 | 30.67 | 30.98 | 30.60 | 30.75 | 00:00:00 | | 2004-08-18 | 223,600 | 30.70 | 31.11 | 30.61 | 30.97 | 00:00:00 | | 2004-08-19 | 475,700 | 30.80 | 30.85 | 30.40 | 30.45 | 00:00:00 | | 2004-08-20 | 296,700 | 30.45 | 30.68 | 30.35 | 30.55 | 00:00:00 | | 2004-08-23 | 187,600 | 30.70 | 30.82 | 30.25 | 30.34 | 00:00:00 | | 2004-08-24 | 153,500 | 30.34 | 30.54 | 30.04 | 30.20 | 00:00:00 | | 2004-08-25 | 192,000 | 30.18 | 30.68 | 30.10 | 30.64 | 00:00:00 | | 2004-08-26 | 151,200 | 30.60 | 30.89 | 30.60 | 30.63 | 00:00:00 | | 2004-08-27 | 187,300 | 30.57 | 31.08 | 30.47 | 30.80 | 00:00:00 | | 2004-08-30 | 164,800 | 30.65 | 30.65 | 30.26 | 30.37 | 00:00:00 | | 2004-08-31 | 207,900 | 30.37 | 30.85 | 30.31 | 30.67 | 00:00:00 | | 2004-09-01 | 358,400 | 30.92 | 31.10 | 30.66 | 30.70 | 00:00:00 | | 2004-09-02 | 292,200 | 30.65 | 31.20 | 30.38 | 31.19 | 00:00:00 | | 2004-09-03 | 362,600 | 31.33 | 32.01 | 31.33 | 31.56 | 00:00:00 | | 2004-09-07 | 263,600 | 31.70 | 32.19 | 31.59 | 31.62 | 00:00:00 | | 2004-09-08 | 273,100 | 31.62 | 31.70 | 30.92 | 31.06 | 00:00:00 | | 2004-09-09 | 561,100 | 31.15 | 31.38 | 30.57 | 30.61 | 00:00:00 | | 2004-09-10 | 315,900 | 30.67 | 31.11 | 30.45 | 31.00 | 00:00:00 | | 2004-09-13 | 198,800 | 30.98 | 31.38 | 30.97 | 31.05 | 00:00:00 | | 2004-09-14 | 228,500 | 30.93 | 30.94 | 30.64 | 30.70 | 00:00:00 | | 2004-09-15 | 398,900 | 30.71 | 30.77 | 30.31 | 30.50 | 00:00:00 | | 2004-09-16 | 466,000 | 30.51 | 30.78 | 30.30 | 30.54 | 00:00:00 | | 2004-09-17 | 447,300 | 30.55 | 30.97 | 30.36 | 30.80 | 00:00:00 | | 2004-09-20 | 250,900 | 30.65 | 30.85 | 30.38 | 30.46 | 00:00:00 | | 2004-09-21 | 504,300 | 30.40 | 30.99 | 29.81 | 30.98 | 00:00:00 | | 2004-09-22 | 342,900 | 30.94 | 30.94 | 30.50 | 30.50 | 00:00:00 | | 2004-09-23 | 686,000 | 30.55 | 30.66 | 30.07 | 30.19 | 00:00:00 | | 2004-09-24 | 583,300 | 30.25 | 30.33 | 29.99 | 29.99 | 00:00:00 | | 2004-09-27 | 1,178,400 | 29.90 | 29.97 | 29.40 | 29.52 | 00:00:00 | | 2004-09-28 | 1,170,000 | 29.60 | 29.82 | 29.39 | 29.78 | 00:00:00 | | 2004-09-29 | 372,800 | 29.78 | 29.90 | 29.43 | 29.51 | 00:00:00 | | 2004-09-30 | 538,500 | 29.46 | 30.06 | 29.20 | 29.96 | 00:00:00 | | 2004-10-01 | 477,000 | 30.10 | 30.38 | 29.70 | 29.90 | 00:00:00 | | 2004-10-04 | 547,000 | 29.90 | 30.15 | 29.60 | 29.93 | 00:00:00 | | 2004-10-05 | 548,600 | 29.93 | 29.93 | 29.47 | 29.54 | 00:00:00 | | 2004-10-06 | 706,500 | 29.65 | 29.85 | 29.42 | 29.81 | 00:00:00 | | 2004-10-07 | 1,413,500 | 31.38 | 31.75 | 30.62 | 31.41 | 00:00:00 | | 2004-10-08 | 356,600 | 31.66 | 31.69 | 31.06 | 31.18 | 00:00:00 | | 2004-10-11 | 212,400 | 31.25 | 31.46 | 31.11 | 31.16 | 00:00:00 | | 2004-10-12 | 804,600 | 31.16 | 31.20 | 30.67 | 30.82 | 00:00:00 | | 2004-10-13 | 563,100 | 30.82 | 31.05 | 30.73 | 30.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
