|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 697,000 | 51.68 | 52.18 | 51.64 | 51.96 | 00:00:00 | | 2006-09-11 | 1,298,900 | 51.96 | 52.39 | 51.60 | 52.21 | 00:00:00 | | 2006-09-12 | 828,100 | 52.21 | 53.00 | 52.19 | 52.85 | 00:00:00 | | 2006-09-13 | 579,800 | 52.78 | 53.03 | 52.67 | 53.00 | 00:00:00 | | 2006-09-14 | 468,300 | 53.00 | 53.06 | 52.34 | 52.45 | 00:00:00 | | 2006-09-15 | 840,800 | 52.77 | 52.83 | 52.21 | 52.21 | 00:00:00 | | 2006-09-18 | 430,800 | 52.19 | 52.33 | 51.68 | 51.75 | 00:00:00 | | 2006-09-19 | 510,500 | 51.68 | 52.26 | 51.62 | 52.04 | 00:00:00 | | 2006-09-20 | 1,330,300 | 52.04 | 52.63 | 52.04 | 52.32 | 00:00:00 | | 2006-09-21 | 438,500 | 52.33 | 52.65 | 52.05 | 52.26 | 00:00:00 | | 2006-09-22 | 408,900 | 52.32 | 52.45 | 51.61 | 51.93 | 00:00:00 | | 2006-09-25 | 408,100 | 51.90 | 52.14 | 51.52 | 52.01 | 00:00:00 | | 2006-09-26 | 478,800 | 52.02 | 52.57 | 51.72 | 52.38 | 00:00:00 | | 2006-09-27 | 710,800 | 52.25 | 52.98 | 52.11 | 52.77 | 00:00:00 | | 2006-09-28 | 411,300 | 52.75 | 52.89 | 52.53 | 52.71 | 00:00:00 | | 2006-09-29 | 617,900 | 52.69 | 52.81 | 52.17 | 52.28 | 00:00:00 | | 2006-10-02 | 557,200 | 52.28 | 52.28 | 51.62 | 52.00 | 00:00:00 | | 2006-10-03 | 1,063,200 | 51.99 | 52.19 | 50.95 | 51.08 | 00:00:00 | | 2006-10-04 | 931,800 | 51.07 | 51.27 | 50.90 | 51.04 | 00:00:00 | | 2006-10-05 | 1,298,400 | 50.91 | 51.40 | 50.79 | 51.24 | 00:00:00 | | 2006-10-06 | 1,055,900 | 51.24 | 51.24 | 50.15 | 50.43 | 00:00:00 | | 2006-10-09 | 947,000 | 50.25 | 50.25 | 49.42 | 50.05 | 00:00:00 | | 2006-10-10 | 927,300 | 49.90 | 49.90 | 49.39 | 49.47 | 00:00:00 | | 2006-10-11 | 783,900 | 49.20 | 49.56 | 49.01 | 49.29 | 00:00:00 | | 2006-10-12 | 616,100 | 49.40 | 49.73 | 49.19 | 49.42 | 00:00:00 | | 2006-10-13 | 498,900 | 49.35 | 49.36 | 48.91 | 48.97 | 00:00:00 | | 2006-10-16 | 706,300 | 48.81 | 48.95 | 48.40 | 48.73 | 00:00:00 | | 2006-10-17 | 540,300 | 48.73 | 49.27 | 48.51 | 48.85 | 00:00:00 | | 2006-10-18 | 994,900 | 49.00 | 49.50 | 48.95 | 49.29 | 00:00:00 | | 2006-10-19 | 859,200 | 49.30 | 49.63 | 49.21 | 49.50 | 00:00:00 | | 2006-10-20 | 1,314,800 | 49.55 | 49.75 | 49.42 | 49.58 | 00:00:00 | | 2006-10-23 | 738,300 | 49.49 | 50.15 | 49.04 | 49.67 | 00:00:00 | | 2006-10-24 | 747,100 | 49.67 | 49.73 | 49.13 | 49.30 | 00:00:00 | | 2006-10-25 | 834,700 | 49.32 | 49.37 | 48.43 | 48.58 | 00:00:00 | | 2006-10-26 | 862,000 | 48.55 | 49.20 | 47.84 | 48.02 | 00:00:00 | | 2006-10-27 | 1,142,600 | 48.00 | 48.48 | 47.81 | 48.33 | 00:00:00 | | 2006-10-30 | 850,300 | 48.34 | 48.38 | 47.85 | 48.03 | 00:00:00 | | 2006-10-31 | 704,300 | 48.15 | 48.46 | 47.79 | 47.99 | 00:00:00 | | 2006-11-01 | 955,500 | 47.99 | 48.86 | 47.63 | 47.84 | 00:00:00 | | 2006-11-02 | 836,900 | 47.58 | 47.81 | 47.43 | 47.55 | 00:00:00 | | 2006-11-03 | 833,900 | 47.79 | 47.90 | 47.27 | 47.62 | 00:00:00 | | 2006-11-06 | 564,900 | 47.63 | 48.04 | 47.57 | 47.86 | 00:00:00 | | 2006-11-07 | 367,200 | 47.86 | 48.18 | 47.72 | 47.84 | 00:00:00 | | 2006-11-08 | 812,900 | 47.84 | 47.90 | 47.14 | 47.14 | 00:00:00 | | 2006-11-09 | 924,700 | 47.14 | 47.25 | 46.57 | 46.85 | 00:00:00 | | 2006-11-10 | 691,200 | 47.00 | 47.00 | 46.66 | 46.84 | 00:00:00 | | 2006-11-13 | 675,200 | 46.80 | 47.30 | 46.80 | 47.18 | 00:00:00 | | 2006-11-14 | 637,500 | 47.30 | 47.47 | 47.18 | 47.35 | 00:00:00 | | 2006-11-15 | 631,900 | 47.35 | 47.90 | 47.15 | 47.62 | 00:00:00 | | 2006-11-16 | 896,200 | 47.63 | 48.00 | 47.58 | 47.83 | 00:00:00 | | 2006-11-17 | 659,900 | 47.69 | 47.74 | 47.31 | 47.73 | 00:00:00 | | 2006-11-20 | 1,026,100 | 47.65 | 47.79 | 46.97 | 47.25 | 00:00:00 | | 2006-11-21 | 983,800 | 47.09 | 47.13 | 46.75 | 46.97 | 00:00:00 | | 2006-11-22 | 810,700 | 46.92 | 47.62 | 46.80 | 47.60 | 00:00:00 | | 2006-11-24 | 173,500 | 47.42 | 47.77 | 47.21 | 47.64 | 00:00:00 | | 2006-11-27 | 777,400 | 47.74 | 47.74 | 47.14 | 47.23 | 00:00:00 | | 2006-11-28 | 995,300 | 47.07 | 47.18 | 46.70 | 46.84 | 00:00:00 | | 2006-11-29 | 653,600 | 46.92 | 47.19 | 46.92 | 47.13 | 00:00:00 | | 2006-11-30 | 920,500 | 47.27 | 47.78 | 47.27 | 47.52 | 00:00:00 | | 2006-12-01 | 476,700 | 47.64 | 47.89 | 47.38 | 47.67 | 00:00:00 | | 2006-12-04 | 599,000 | 47.75 | 48.30 | 47.70 | 47.99 | 00:00:00 | | 2006-12-05 | 652,200 | 47.96 | 48.38 | 47.77 | 48.22 | 00:00:00 | | 2006-12-06 | 428,200 | 48.15 | 48.41 | 47.86 | 48.15 | 00:00:00 | | 2006-12-07 | 714,800 | 48.05 | 48.49 | 47.88 | 48.18 | 00:00:00 | | 2006-12-08 | 361,800 | 48.20 | 48.36 | 47.69 | 48.27 | 00:00:00 | | 2006-12-11 | 565,600 | 48.25 | 48.35 | 47.98 | 48.22 | 00:00:00 | | 2006-12-12 | 545,100 | 48.23 | 48.30 | 47.74 | 48.04 | 00:00:00 | | 2006-12-13 | 794,000 | 48.08 | 48.26 | 47.16 | 47.32 | 00:00:00 | | 2006-12-14 | 463,400 | 47.32 | 47.84 | 47.16 | 47.33 | 00:00:00 | | 2006-12-15 | 632,500 | 47.49 | 47.71 | 47.08 | 47.15 | 00:00:00 | | 2006-12-18 | 600,900 | 47.10 | 47.22 | 46.78 | 46.87 | 00:00:00 | | 2006-12-19 | 952,100 | 46.87 | 47.35 | 46.66 | 47.13 | 00:00:00 | | 2006-12-20 | 381,600 | 47.19 | 47.38 | 47.14 | 47.16 | 00:00:00 | | 2006-12-21 | 279,300 | 47.25 | 47.45 | 47.00 | 47.06 | 00:00:00 | | 2006-12-22 | 375,300 | 47.07 | 47.20 | 46.43 | 47.01 | 00:00:00 | | 2006-12-26 | 271,200 | 46.94 | 47.08 | 46.79 | 46.99 | 00:00:00 | | 2006-12-27 | 280,000 | 47.04 | 47.28 | 46.82 | 47.01 | 00:00:00 | | 2006-12-28 | 306,400 | 46.92 | 47.23 | 46.78 | 46.95 | 00:00:00 | | 2006-12-29 | 238,400 | 47.05 | 47.12 | 46.81 | 46.92 | 00:00:00 | | 2007-01-03 | 834,700 | 47.06 | 47.37 | 46.07 | 46.43 | 00:00:00 | | 2007-01-04 | 883,600 | 46.41 | 46.98 | 46.23 | 46.88 | 00:00:00 | | 2007-01-05 | 632,600 | 46.89 | 46.93 | 46.32 | 46.67 | 00:00:00 | | 2007-01-08 | 846,800 | 46.55 | 47.05 | 46.40 | 46.88 | 00:00:00 | | 2007-01-09 | 624,000 | 47.02 | 47.25 | 46.85 | 47.09 | 00:00:00 | | 2007-01-10 | 481,200 | 47.09 | 47.13 | 46.63 | 46.93 | 00:00:00 | | 2007-01-11 | 1,473,000 | 47.06 | 48.64 | 46.98 | 48.60 | 00:00:00 | | 2007-01-12 | 546,900 | 48.80 | 49.05 | 48.58 | 48.96 | 00:00:00 | | 2007-01-16 | 3,692,900 | 48.96 | 52.39 | 48.93 | 50.23 | 00:00:00 | | 2007-01-17 | 1,859,500 | 50.23 | 50.71 | 50.00 | 50.44 | 00:00:00 | | 2007-01-18 | 710,500 | 50.50 | 50.68 | 50.30 | 50.49 | 00:00:00 | | 2007-01-19 | 622,100 | 50.60 | 50.89 | 50.47 | 50.84 | 00:00:00 | | 2007-01-22 | 1,532,800 | 52.25 | 52.25 | 51.18 | 51.46 | 00:00:00 | | 2007-01-23 | 801,400 | 51.40 | 51.45 | 51.03 | 51.22 | 00:00:00 | | 2007-01-24 | 566,600 | 51.15 | 51.70 | 51.06 | 51.67 | 00:00:00 | | 2007-01-25 | 945,100 | 51.67 | 51.67 | 51.05 | 51.21 | 00:00:00 | | 2007-01-26 | 2,029,200 | 51.75 | 52.83 | 51.75 | 52.25 | 00:00:00 | | 2007-01-29 | 1,451,900 | 52.50 | 53.43 | 52.17 | 53.05 | 00:00:00 | | 2007-01-30 | 1,517,400 | 53.02 | 53.37 | 52.88 | 53.21 | 00:00:00 | | 2007-01-31 | 671,400 | 53.21 | 53.40 | 52.95 | 53.24 | 00:00:00 | | 2007-02-01 | 621,100 | 53.41 | 53.58 | 52.95 | 53.17 | 00:00:00 | | 2007-02-02 | 1,019,900 | 53.24 | 53.84 | 53.08 | 53.22 | 00:00:00 | | 2007-02-05 | 1,180,900 | 53.38 | 53.62 | 53.12 | 53.32 | 00:00:00 | | 2007-02-06 | 676,700 | 53.32 | 53.56 | 53.14 | 53.22 | 00:00:00 | | 2007-02-07 | 862,800 | 53.23 | 53.48 | 53.14 | 53.27 | 00:00:00 | | 2007-02-08 | 963,800 | 53.10 | 53.54 | 53.00 | 53.39 | 00:00:00 | | 2007-02-09 | 534,400 | 53.47 | 53.59 | 53.12 | 53.30 | 00:00:00 | | 2007-02-12 | 284,000 | 53.31 | 53.42 | 53.01 | 53.18 | 00:00:00 | | 2007-02-13 | 624,300 | 53.19 | 53.40 | 52.85 | 53.14 | 00:00:00 | | 2007-02-14 | 369,200 | 53.14 | 53.49 | 52.85 | 53.38 | 00:00:00 | | 2007-02-15 | 870,300 | 53.38 | 54.62 | 53.38 | 54.54 | 00:00:00 | | 2007-02-16 | 631,900 | 54.55 | 54.83 | 54.20 | 54.37 | 00:00:00 | | 2007-02-20 | 407,700 | 54.48 | 54.85 | 54.32 | 54.43 | 00:00:00 | | 2007-02-21 | 541,600 | 55.33 | 55.33 | 53.95 | 54.15 | 00:00:00 | | 2007-02-22 | 444,300 | 54.30 | 54.66 | 54.17 | 54.55 | 00:00:00 | | 2007-02-23 | 435,100 | 54.78 | 54.99 | 54.44 | 54.70 | 00:00:00 | | 2007-02-26 | 430,800 | 54.70 | 54.85 | 54.46 | 54.59 | 00:00:00 | | 2007-02-27 | 1,076,100 | 54.41 | 54.41 | 52.83 | 53.59 | 00:00:00 | | 2007-02-28 | 534,100 | 53.53 | 53.90 | 53.12 | 53.54 | 00:00:00 | | 2007-03-01 | 809,500 | 53.00 | 54.48 | 52.58 | 53.87 | 00:00:00 | | 2007-03-02 | 764,400 | 53.87 | 53.92 | 52.77 | 53.00 | 00:00:00 | | 2007-03-05 | 677,800 | 52.75 | 52.93 | 52.32 | 52.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
