|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 321,700 | 43.78 | 43.99 | 43.37 | 43.74 | 00:00:00 | | 2006-03-21 | 472,900 | 43.54 | 43.90 | 43.49 | 43.60 | 00:00:00 | | 2006-03-22 | 310,700 | 43.43 | 43.90 | 43.33 | 43.89 | 00:00:00 | | 2006-03-23 | 378,500 | 43.90 | 44.17 | 43.46 | 44.10 | 00:00:00 | | 2006-03-24 | 567,900 | 44.11 | 44.50 | 43.84 | 43.95 | 00:00:00 | | 2006-03-27 | 482,000 | 43.95 | 43.99 | 43.65 | 43.82 | 00:00:00 | | 2006-03-28 | 422,100 | 43.86 | 44.20 | 43.67 | 43.90 | 00:00:00 | | 2006-03-29 | 455,800 | 44.06 | 44.39 | 43.90 | 44.15 | 00:00:00 | | 2006-03-30 | 613,400 | 44.25 | 44.89 | 44.09 | 44.76 | 00:00:00 | | 2006-03-31 | 500,700 | 44.72 | 44.89 | 44.01 | 44.35 | 00:00:00 | | 2006-04-03 | 900,300 | 44.45 | 44.51 | 43.28 | 43.38 | 00:00:00 | | 2006-04-04 | 1,205,200 | 43.39 | 43.39 | 42.38 | 42.87 | 00:00:00 | | 2006-04-05 | 745,400 | 42.87 | 43.00 | 42.48 | 42.72 | 00:00:00 | | 2006-04-06 | 502,100 | 42.68 | 42.86 | 42.31 | 42.66 | 00:00:00 | | 2006-04-07 | 558,800 | 42.66 | 43.01 | 42.53 | 42.74 | 00:00:00 | | 2006-04-10 | 497,100 | 42.73 | 42.74 | 42.24 | 42.67 | 00:00:00 | | 2006-04-11 | 395,100 | 42.77 | 43.00 | 41.95 | 42.41 | 00:00:00 | | 2006-04-12 | 435,800 | 42.40 | 42.71 | 42.15 | 42.25 | 00:00:00 | | 2006-04-13 | 285,900 | 42.25 | 42.42 | 42.07 | 42.40 | 00:00:00 | | 2006-04-17 | 236,200 | 42.40 | 42.46 | 42.07 | 42.41 | 00:00:00 | | 2006-04-18 | 660,700 | 42.50 | 42.78 | 42.27 | 42.47 | 00:00:00 | | 2006-04-19 | 1,173,100 | 43.50 | 43.80 | 43.06 | 43.36 | 00:00:00 | | 2006-04-20 | 1,217,900 | 43.29 | 44.11 | 43.29 | 43.85 | 00:00:00 | | 2006-04-21 | 538,900 | 44.18 | 44.19 | 43.64 | 43.74 | 00:00:00 | | 2006-04-24 | 397,000 | 43.61 | 43.91 | 43.28 | 43.57 | 00:00:00 | | 2006-04-25 | 727,500 | 43.58 | 43.58 | 42.83 | 43.15 | 00:00:00 | | 2006-04-26 | 1,379,000 | 43.12 | 43.67 | 43.05 | 43.31 | 00:00:00 | | 2006-04-27 | 1,210,200 | 44.90 | 45.30 | 43.20 | 43.71 | 00:00:00 | | 2006-04-28 | 912,400 | 43.79 | 44.24 | 43.76 | 43.85 | 00:00:00 | | 2006-05-01 | 840,200 | 43.85 | 44.18 | 43.45 | 43.66 | 00:00:00 | | 2006-05-02 | 660,100 | 43.67 | 43.76 | 43.17 | 43.27 | 00:00:00 | | 2006-05-03 | 418,200 | 43.27 | 43.42 | 42.84 | 43.31 | 00:00:00 | | 2006-05-04 | 967,300 | 43.35 | 44.81 | 43.35 | 44.69 | 00:00:00 | | 2006-05-05 | 991,700 | 44.91 | 45.75 | 44.91 | 45.29 | 00:00:00 | | 2006-05-08 | 1,341,400 | 45.30 | 45.58 | 45.15 | 45.17 | 00:00:00 | | 2006-05-09 | 437,200 | 45.16 | 45.54 | 45.00 | 45.06 | 00:00:00 | | 2006-05-10 | 641,000 | 44.87 | 45.35 | 44.85 | 45.18 | 00:00:00 | | 2006-05-11 | 1,449,200 | 45.18 | 45.89 | 45.18 | 45.23 | 00:00:00 | | 2006-05-12 | 7,612,800 | 45.23 | 45.88 | 45.15 | 45.54 | 00:00:00 | | 2006-05-15 | 977,200 | 45.56 | 46.24 | 45.31 | 45.88 | 00:00:00 | | 2006-05-16 | 1,737,600 | 46.16 | 46.99 | 46.06 | 46.79 | 00:00:00 | | 2006-05-17 | 2,074,000 | 46.80 | 47.39 | 45.80 | 45.90 | 00:00:00 | | 2006-05-18 | 925,800 | 45.93 | 45.96 | 45.54 | 45.68 | 00:00:00 | | 2006-05-19 | 1,209,800 | 45.80 | 46.22 | 45.69 | 46.16 | 00:00:00 | | 2006-05-22 | 1,832,500 | 46.00 | 46.61 | 45.80 | 46.26 | 00:00:00 | | 2006-05-23 | 779,300 | 46.49 | 47.30 | 46.29 | 46.33 | 00:00:00 | | 2006-05-24 | 1,090,600 | 46.30 | 46.68 | 46.00 | 46.53 | 00:00:00 | | 2006-05-25 | 696,900 | 46.53 | 46.92 | 46.42 | 46.86 | 00:00:00 | | 2006-05-26 | 573,400 | 47.30 | 47.52 | 46.69 | 46.76 | 00:00:00 | | 2006-05-30 | 609,300 | 46.77 | 46.99 | 46.39 | 46.47 | 00:00:00 | | 2006-05-31 | 1,413,100 | 46.68 | 47.22 | 45.97 | 46.44 | 00:00:00 | | 2006-06-01 | 581,400 | 46.49 | 46.92 | 46.49 | 46.90 | 00:00:00 | | 2006-06-02 | 766,100 | 46.90 | 47.11 | 46.68 | 47.00 | 00:00:00 | | 2006-06-05 | 605,400 | 46.96 | 46.98 | 46.44 | 46.57 | 00:00:00 | | 2006-06-06 | 930,400 | 46.60 | 46.85 | 46.25 | 46.47 | 00:00:00 | | 2006-06-07 | 615,000 | 46.53 | 46.87 | 46.33 | 46.38 | 00:00:00 | | 2006-06-08 | 663,000 | 46.41 | 47.25 | 45.98 | 46.62 | 00:00:00 | | 2006-06-09 | 889,100 | 46.70 | 47.04 | 46.21 | 46.28 | 00:00:00 | | 2006-06-12 | 737,200 | 46.25 | 46.37 | 45.68 | 45.90 | 00:00:00 | | 2006-06-13 | 1,202,000 | 45.80 | 45.90 | 45.23 | 45.60 | 00:00:00 | | 2006-06-14 | 1,001,200 | 45.75 | 45.98 | 45.24 | 45.90 | 00:00:00 | | 2006-06-15 | 1,468,500 | 46.00 | 46.29 | 45.10 | 46.11 | 00:00:00 | | 2006-06-16 | 1,234,800 | 46.47 | 46.85 | 46.11 | 46.51 | 00:00:00 | | 2006-06-19 | 561,900 | 46.44 | 46.47 | 45.91 | 46.04 | 00:00:00 | | 2006-06-20 | 447,400 | 46.13 | 46.29 | 45.80 | 46.04 | 00:00:00 | | 2006-06-21 | 434,700 | 46.00 | 46.60 | 45.94 | 46.49 | 00:00:00 | | 2006-06-22 | 663,100 | 46.35 | 46.55 | 45.78 | 45.95 | 00:00:00 | | 2006-06-23 | 537,800 | 45.96 | 46.11 | 45.55 | 45.85 | 00:00:00 | | 2006-06-26 | 637,200 | 45.70 | 46.33 | 45.65 | 46.11 | 00:00:00 | | 2006-06-27 | 575,400 | 46.10 | 46.14 | 45.81 | 45.86 | 00:00:00 | | 2006-06-28 | 604,800 | 45.89 | 46.42 | 45.68 | 46.08 | 00:00:00 | | 2006-06-29 | 644,300 | 46.24 | 47.18 | 46.24 | 47.16 | 00:00:00 | | 2006-06-30 | 615,100 | 47.17 | 47.28 | 46.92 | 46.92 | 00:00:00 | | 2006-07-03 | 263,600 | 47.00 | 47.10 | 46.73 | 46.99 | 00:00:00 | | 2006-07-05 | 676,800 | 46.90 | 46.96 | 46.37 | 46.50 | 00:00:00 | | 2006-07-06 | 763,600 | 46.60 | 47.36 | 46.60 | 47.18 | 00:00:00 | | 2006-07-07 | 666,700 | 47.14 | 47.84 | 47.01 | 47.44 | 00:00:00 | | 2006-07-10 | 415,000 | 47.48 | 48.22 | 47.48 | 48.12 | 00:00:00 | | 2006-07-11 | 802,400 | 48.11 | 48.49 | 47.64 | 47.84 | 00:00:00 | | 2006-07-12 | 444,000 | 47.85 | 48.40 | 47.74 | 47.81 | 00:00:00 | | 2006-07-13 | 703,700 | 47.61 | 48.41 | 47.61 | 47.79 | 00:00:00 | | 2006-07-14 | 524,300 | 47.71 | 47.93 | 47.09 | 47.80 | 00:00:00 | | 2006-07-17 | 567,800 | 47.80 | 48.20 | 47.66 | 47.93 | 00:00:00 | | 2006-07-18 | 652,800 | 47.89 | 48.22 | 47.49 | 48.11 | 00:00:00 | | 2006-07-19 | 626,000 | 48.25 | 48.58 | 48.09 | 48.16 | 00:00:00 | | 2006-07-20 | 515,100 | 48.16 | 48.34 | 48.05 | 48.09 | 00:00:00 | | 2006-07-21 | 514,200 | 48.20 | 48.20 | 47.72 | 47.93 | 00:00:00 | | 2006-07-24 | 739,300 | 48.10 | 48.34 | 47.87 | 48.16 | 00:00:00 | | 2006-07-25 | 1,180,100 | 48.08 | 49.11 | 47.80 | 48.84 | 00:00:00 | | 2006-07-26 | 729,200 | 48.84 | 49.25 | 48.41 | 48.92 | 00:00:00 | | 2006-07-27 | 1,022,700 | 48.93 | 48.93 | 47.83 | 48.20 | 00:00:00 | | 2006-07-28 | 3,052,500 | 48.70 | 51.13 | 48.70 | 50.27 | 00:00:00 | | 2006-07-31 | 2,136,000 | 50.34 | 52.60 | 49.96 | 50.05 | 00:00:00 | | 2006-08-01 | 2,146,900 | 50.05 | 50.15 | 49.29 | 49.90 | 00:00:00 | | 2006-08-02 | 1,828,400 | 50.00 | 50.57 | 49.61 | 49.75 | 00:00:00 | | 2006-08-03 | 1,385,700 | 49.75 | 50.11 | 49.32 | 50.06 | 00:00:00 | | 2006-08-04 | 661,300 | 50.40 | 50.68 | 50.19 | 50.51 | 00:00:00 | | 2006-08-07 | 942,800 | 50.51 | 51.23 | 50.35 | 50.84 | 00:00:00 | | 2006-08-08 | 1,109,300 | 50.93 | 51.54 | 50.93 | 51.26 | 00:00:00 | | 2006-08-09 | 1,511,000 | 51.60 | 51.80 | 51.00 | 51.44 | 00:00:00 | | 2006-08-10 | 1,032,200 | 51.27 | 52.07 | 51.16 | 51.96 | 00:00:00 | | 2006-08-11 | 552,300 | 51.99 | 52.08 | 51.60 | 51.85 | 00:00:00 | | 2006-08-14 | 1,635,300 | 52.18 | 52.20 | 51.76 | 51.89 | 00:00:00 | | 2006-08-15 | 632,400 | 52.10 | 52.25 | 51.80 | 51.96 | 00:00:00 | | 2006-08-16 | 899,600 | 52.10 | 52.90 | 52.10 | 52.74 | 00:00:00 | | 2006-08-17 | 1,368,000 | 52.56 | 52.73 | 51.76 | 52.11 | 00:00:00 | | 2006-08-18 | 968,100 | 52.20 | 52.89 | 52.03 | 52.81 | 00:00:00 | | 2006-08-21 | 575,400 | 52.65 | 53.20 | 52.61 | 52.96 | 00:00:00 | | 2006-08-22 | 1,014,100 | 53.01 | 53.50 | 52.72 | 53.45 | 00:00:00 | | 2006-08-23 | 612,200 | 53.55 | 53.68 | 52.53 | 52.85 | 00:00:00 | | 2006-08-24 | 887,400 | 53.06 | 53.18 | 52.22 | 52.22 | 00:00:00 | | 2006-08-25 | 529,200 | 52.26 | 52.37 | 51.96 | 51.96 | 00:00:00 | | 2006-08-28 | 652,500 | 52.04 | 52.47 | 51.82 | 52.26 | 00:00:00 | | 2006-08-29 | 655,200 | 52.36 | 52.64 | 52.15 | 52.64 | 00:00:00 | | 2006-08-30 | 379,500 | 52.70 | 52.85 | 52.40 | 52.44 | 00:00:00 | | 2006-08-31 | 669,400 | 52.50 | 52.70 | 52.11 | 52.20 | 00:00:00 | | 2006-09-01 | 434,100 | 52.43 | 52.86 | 52.15 | 52.46 | 00:00:00 | | 2006-09-05 | 1,413,100 | 52.60 | 52.88 | 51.19 | 51.65 | 00:00:00 | | 2006-09-06 | 487,000 | 51.55 | 51.75 | 51.26 | 51.66 | 00:00:00 | | 2006-09-07 | 554,100 | 51.66 | 51.66 | 51.11 | 51.48 | 00:00:00 | | 2006-09-08 | 697,000 | 51.68 | 52.18 | 51.64 | 51.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
