|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 648,200 | 35.45 | 35.78 | 35.38 | 35.58 | 00:00:00 | 2005-04-07 | 694,000 | 35.65 | 35.73 | 35.27 | 35.29 | 00:00:00 | 2005-04-08 | 1,006,800 | 35.29 | 35.30 | 34.52 | 34.70 | 00:00:00 | 2005-04-11 | 1,320,800 | 34.90 | 34.90 | 33.92 | 33.93 | 00:00:00 | 2005-04-12 | 995,900 | 33.92 | 34.40 | 33.37 | 34.36 | 00:00:00 | 2005-04-13 | 927,600 | 34.37 | 34.54 | 33.94 | 34.05 | 00:00:00 | 2005-04-14 | 664,700 | 34.05 | 34.35 | 33.76 | 33.89 | 00:00:00 | 2005-04-15 | 470,800 | 33.75 | 34.25 | 33.66 | 33.70 | 00:00:00 | 2005-04-18 | 792,900 | 33.50 | 33.71 | 32.31 | 33.17 | 00:00:00 | 2005-04-19 | 689,400 | 33.30 | 33.80 | 33.30 | 33.78 | 00:00:00 | 2005-04-20 | 411,400 | 33.78 | 33.85 | 33.01 | 33.18 | 00:00:00 | 2005-04-21 | 1,046,300 | 33.34 | 33.65 | 32.84 | 33.34 | 00:00:00 | 2005-04-22 | 979,500 | 32.78 | 33.44 | 32.40 | 33.12 | 00:00:00 | 2005-04-25 | 1,093,100 | 32.55 | 33.00 | 32.01 | 32.11 | 00:00:00 | 2005-04-26 | 1,207,200 | 32.11 | 32.11 | 31.09 | 31.20 | 00:00:00 | 2005-04-27 | 1,197,100 | 31.05 | 32.87 | 30.87 | 32.78 | 00:00:00 | 2005-04-28 | 861,200 | 32.78 | 32.85 | 32.13 | 32.15 | 00:00:00 | 2005-04-29 | 2,347,700 | 32.35 | 33.55 | 32.31 | 33.35 | 00:00:00 | 2005-05-02 | 786,100 | 33.30 | 33.51 | 32.77 | 33.14 | 00:00:00 | 2005-05-03 | 1,072,800 | 33.14 | 33.58 | 32.75 | 33.35 | 00:00:00 | 2005-05-04 | 602,500 | 33.55 | 33.90 | 33.46 | 33.73 | 00:00:00 | 2005-05-05 | 474,600 | 33.53 | 33.70 | 33.29 | 33.44 | 00:00:00 | 2005-05-06 | 414,200 | 33.54 | 33.68 | 33.17 | 33.48 | 00:00:00 | 2005-05-09 | 420,600 | 33.45 | 33.73 | 33.07 | 33.60 | 00:00:00 | 2005-05-10 | 440,000 | 33.40 | 33.43 | 33.07 | 33.35 | 00:00:00 | 2005-05-11 | 394,900 | 33.50 | 33.50 | 33.02 | 33.24 | 00:00:00 | 2005-05-12 | 293,100 | 33.32 | 33.56 | 32.77 | 32.83 | 00:00:00 | 2005-05-13 | 1,275,500 | 32.83 | 33.46 | 32.00 | 33.30 | 00:00:00 | 2005-05-16 | 4,031,400 | 37.00 | 38.10 | 35.80 | 37.00 | 00:00:00 | 2005-05-17 | 1,050,700 | 37.00 | 37.62 | 36.62 | 37.50 | 00:00:00 | 2005-05-18 | 1,188,900 | 37.79 | 38.24 | 37.59 | 37.92 | 00:00:00 | 2005-05-19 | 828,300 | 38.50 | 38.81 | 38.18 | 38.45 | 00:00:00 | 2005-05-20 | 491,200 | 38.45 | 38.45 | 37.85 | 38.22 | 00:00:00 | 2005-05-23 | 1,114,500 | 38.15 | 38.16 | 37.63 | 37.63 | 00:00:00 | 2005-05-24 | 472,000 | 37.65 | 37.96 | 37.41 | 37.75 | 00:00:00 | 2005-05-25 | 769,300 | 37.25 | 37.30 | 36.73 | 37.11 | 00:00:00 | 2005-05-26 | 575,600 | 37.44 | 37.82 | 37.38 | 37.74 | 00:00:00 | 2005-05-27 | 501,900 | 37.75 | 38.30 | 37.69 | 38.25 | 00:00:00 | 2005-05-31 | 819,300 | 38.33 | 38.93 | 38.16 | 38.86 | 00:00:00 | 2005-06-01 | 589,000 | 39.30 | 39.30 | 38.50 | 38.74 | 00:00:00 | 2005-06-02 | 395,300 | 38.60 | 38.70 | 38.32 | 38.56 | 00:00:00 | 2005-06-03 | 465,500 | 38.51 | 38.80 | 38.44 | 38.59 | 00:00:00 | 2005-06-06 | 1,613,900 | 39.50 | 40.67 | 39.33 | 40.25 | 00:00:00 | 2005-06-07 | 1,115,400 | 40.40 | 40.82 | 40.04 | 40.33 | 00:00:00 | 2005-06-08 | 437,600 | 40.41 | 40.48 | 40.13 | 40.16 | 00:00:00 | 2005-06-09 | 455,800 | 40.16 | 40.18 | 39.85 | 40.02 | 00:00:00 | 2005-06-10 | 339,900 | 40.00 | 40.82 | 39.53 | 39.64 | 00:00:00 | 2005-06-13 | 627,400 | 39.60 | 40.49 | 39.60 | 40.24 | 00:00:00 | 2005-06-14 | 416,200 | 40.15 | 40.64 | 39.60 | 40.50 | 00:00:00 | 2005-06-15 | 558,900 | 40.67 | 40.84 | 40.07 | 40.20 | 00:00:00 | 2005-06-16 | 329,800 | 40.27 | 40.33 | 39.86 | 40.09 | 00:00:00 | 2005-06-17 | 539,300 | 40.48 | 40.48 | 39.90 | 40.26 | 00:00:00 | 2005-06-20 | 354,800 | 40.16 | 40.60 | 39.85 | 40.57 | 00:00:00 | 2005-06-21 | 334,500 | 40.58 | 40.75 | 40.30 | 40.59 | 00:00:00 | 2005-06-22 | 225,900 | 40.68 | 41.16 | 40.45 | 40.52 | 00:00:00 | 2005-06-23 | 239,200 | 40.56 | 40.73 | 40.14 | 40.29 | 00:00:00 | 2005-06-24 | 474,800 | 40.36 | 40.46 | 39.44 | 39.50 | 00:00:00 | 2005-06-27 | 358,600 | 39.75 | 40.03 | 39.60 | 39.60 | 00:00:00 | 2005-06-28 | 353,700 | 39.83 | 40.68 | 39.78 | 40.64 | 00:00:00 | 2005-06-29 | 362,400 | 40.68 | 40.75 | 39.88 | 39.98 | 00:00:00 | 2005-06-30 | 400,100 | 40.18 | 40.37 | 39.73 | 39.73 | 00:00:00 | 2005-07-01 | 287,400 | 39.74 | 39.91 | 39.21 | 39.75 | 00:00:00 | 2005-07-05 | 470,800 | 39.65 | 40.21 | 39.62 | 39.75 | 00:00:00 | 2005-07-06 | 319,400 | 39.65 | 39.90 | 39.39 | 39.50 | 00:00:00 | 2005-07-07 | 397,500 | 39.00 | 39.39 | 38.62 | 39.19 | 00:00:00 | 2005-07-08 | 443,500 | 39.30 | 39.79 | 39.12 | 39.75 | 00:00:00 | 2005-07-11 | 400,700 | 39.75 | 40.04 | 39.61 | 39.76 | 00:00:00 | 2005-07-12 | 3,501,000 | 37.50 | 38.50 | 36.47 | 36.54 | 00:00:00 | 2005-07-13 | 2,094,500 | 36.55 | 36.55 | 35.67 | 36.21 | 00:00:00 | 2005-07-14 | 1,164,900 | 35.75 | 36.21 | 35.43 | 35.90 | 00:00:00 | 2005-07-15 | 781,200 | 35.85 | 36.26 | 35.78 | 36.15 | 00:00:00 | 2005-07-18 | 598,700 | 35.96 | 36.04 | 35.53 | 35.80 | 00:00:00 | 2005-07-19 | 803,400 | 35.80 | 36.02 | 35.55 | 35.99 | 00:00:00 | 2005-07-20 | 563,400 | 35.85 | 36.06 | 35.41 | 35.51 | 00:00:00 | 2005-07-21 | 1,555,000 | 35.50 | 36.75 | 34.70 | 36.50 | 00:00:00 | 2005-07-22 | 1,213,600 | 37.50 | 37.50 | 36.25 | 36.67 | 00:00:00 | 2005-07-25 | 552,600 | 36.30 | 36.85 | 36.29 | 36.70 | 00:00:00 | 2005-07-26 | 1,701,200 | 36.99 | 37.70 | 36.99 | 37.29 | 00:00:00 | 2005-07-27 | 5,568,500 | 37.58 | 39.01 | 37.58 | 37.99 | 00:00:00 | 2005-07-28 | 1,428,700 | 38.00 | 38.05 | 37.68 | 37.96 | 00:00:00 | 2005-07-29 | 917,400 | 38.05 | 38.15 | 37.80 | 37.96 | 00:00:00 | 2005-08-01 | 1,250,300 | 38.05 | 38.31 | 37.94 | 38.10 | 00:00:00 | 2005-08-02 | 755,200 | 38.04 | 38.34 | 37.74 | 38.34 | 00:00:00 | 2005-08-03 | 812,900 | 38.11 | 38.62 | 37.71 | 38.57 | 00:00:00 | 2005-08-04 | 525,500 | 38.58 | 38.68 | 38.36 | 38.44 | 00:00:00 | 2005-08-05 | 391,500 | 38.55 | 38.55 | 38.10 | 38.21 | 00:00:00 | 2005-08-08 | 310,900 | 38.25 | 38.54 | 38.08 | 38.10 | 00:00:00 | 2005-08-09 | 243,900 | 38.20 | 38.35 | 38.06 | 38.16 | 00:00:00 | 2005-08-10 | 315,800 | 38.23 | 38.34 | 38.06 | 38.17 | 00:00:00 | 2005-08-11 | 830,400 | 38.16 | 38.30 | 37.92 | 38.24 | 00:00:00 | 2005-08-12 | 418,500 | 38.24 | 38.50 | 37.92 | 38.35 | 00:00:00 | 2005-08-15 | 473,000 | 38.25 | 38.84 | 38.10 | 38.68 | 00:00:00 | 2005-08-16 | 647,300 | 38.77 | 39.10 | 38.56 | 39.00 | 00:00:00 | 2005-08-17 | 1,377,400 | 39.28 | 39.75 | 39.10 | 39.35 | 00:00:00 | 2005-08-18 | 919,700 | 39.40 | 39.57 | 39.10 | 39.34 | 00:00:00 | 2005-08-19 | 763,900 | 39.59 | 39.77 | 39.39 | 39.65 | 00:00:00 | 2005-08-22 | 704,500 | 39.66 | 39.76 | 39.25 | 39.65 | 00:00:00 | 2005-08-23 | 625,200 | 39.65 | 39.75 | 39.30 | 39.37 | 00:00:00 | 2005-08-24 | 832,200 | 39.38 | 39.65 | 39.33 | 39.45 | 00:00:00 | 2005-08-25 | 252,900 | 39.58 | 39.66 | 39.34 | 39.45 | 00:00:00 | 2005-08-26 | 376,300 | 39.35 | 39.50 | 38.91 | 39.12 | 00:00:00 | 2005-08-29 | 885,700 | 39.11 | 39.75 | 38.50 | 39.64 | 00:00:00 | 2005-08-30 | 1,030,000 | 39.71 | 39.76 | 39.44 | 39.65 | 00:00:00 | 2005-08-31 | 1,811,900 | 39.58 | 39.64 | 38.87 | 39.47 | 00:00:00 | 2005-09-01 | 1,147,300 | 39.60 | 39.60 | 39.05 | 39.30 | 00:00:00 | 2005-09-02 | 803,100 | 39.42 | 39.59 | 38.92 | 39.07 | 00:00:00 | 2005-09-06 | 654,700 | 39.10 | 39.21 | 38.73 | 39.14 | 00:00:00 | 2005-09-07 | 1,941,100 | 39.12 | 39.90 | 39.12 | 39.86 | 00:00:00 | 2005-09-08 | 975,200 | 39.86 | 40.15 | 39.55 | 40.05 | 00:00:00 | 2005-09-09 | 967,800 | 40.10 | 40.46 | 39.99 | 40.19 | 00:00:00 | 2005-09-12 | 795,500 | 40.32 | 40.36 | 39.62 | 39.92 | 00:00:00 | 2005-09-13 | 728,500 | 39.86 | 40.07 | 39.11 | 39.55 | 00:00:00 | 2005-09-14 | 768,100 | 39.55 | 39.74 | 39.30 | 39.45 | 00:00:00 | 2005-09-15 | 1,004,400 | 39.55 | 39.60 | 39.23 | 39.50 | 00:00:00 | 2005-09-16 | 961,200 | 39.45 | 39.48 | 38.99 | 39.22 | 00:00:00 | 2005-09-19 | 379,000 | 39.16 | 39.16 | 38.84 | 38.94 | 00:00:00 | 2005-09-20 | 499,800 | 38.98 | 39.13 | 38.70 | 38.76 | 00:00:00 | 2005-09-21 | 706,700 | 38.66 | 38.66 | 38.26 | 38.47 | 00:00:00 | 2005-09-22 | 736,400 | 38.40 | 38.44 | 37.29 | 38.28 | 00:00:00 | 2005-09-23 | 575,600 | 38.40 | 38.98 | 38.40 | 38.60 | 00:00:00 | 2005-09-26 | 410,300 | 38.80 | 38.99 | 38.58 | 38.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|