|
 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 | | 2007-03-05 | 677,800 | 52.75 | 52.93 | 52.32 | 52.76 | 00:00:00 | | 2007-03-06 | 552,800 | 52.96 | 53.04 | 52.62 | 52.86 | 00:00:00 | | 2007-03-07 | 710,400 | 52.70 | 52.80 | 52.26 | 52.55 | 00:00:00 | | 2007-03-08 | 569,000 | 52.75 | 53.22 | 52.73 | 52.98 | 00:00:00 | | 2007-03-09 | 547,400 | 53.27 | 53.88 | 53.06 | 53.24 | 00:00:00 | | 2007-03-12 | 584,800 | 53.20 | 53.49 | 52.95 | 53.35 | 00:00:00 | | 2007-03-13 | 462,700 | 53.33 | 53.33 | 52.71 | 52.87 | 00:00:00 | | 2007-03-14 | 877,600 | 52.91 | 53.41 | 52.64 | 53.30 | 00:00:00 | | 2007-03-15 | 493,600 | 53.30 | 53.84 | 53.28 | 53.68 | 00:00:00 | | 2007-03-16 | 597,500 | 53.88 | 53.94 | 53.39 | 53.82 | 00:00:00 | | 2007-03-19 | 866,600 | 54.14 | 54.78 | 53.94 | 54.18 | 00:00:00 | | 2007-03-20 | 431,500 | 54.25 | 54.41 | 53.88 | 54.15 | 00:00:00 | | 2007-03-21 | 753,800 | 54.31 | 54.63 | 53.78 | 54.56 | 00:00:00 | | 2007-03-22 | 318,900 | 53.67 | 55.00 | 53.67 | 54.74 | 00:00:00 | | 2007-03-23 | 352,200 | 54.99 | 55.32 | 54.83 | 55.11 | 00:00:00 | | 2007-03-26 | 330,600 | 55.00 | 55.32 | 54.68 | 55.03 | 00:00:00 | | 2007-03-27 | 559,300 | 54.93 | 54.93 | 54.23 | 54.33 | 00:00:00 | | 2007-03-28 | 384,500 | 54.33 | 54.46 | 54.04 | 54.07 | 00:00:00 | | 2007-03-29 | 584,300 | 54.25 | 54.28 | 53.81 | 54.18 | 00:00:00 | | 2007-03-30 | 448,300 | 54.14 | 54.46 | 53.97 | 54.36 | 00:00:00 | | 2007-04-02 | 363,800 | 54.50 | 55.02 | 54.39 | 55.00 | 00:00:00 | | 2007-04-03 | 527,300 | 55.30 | 55.79 | 55.18 | 55.61 | 00:00:00 | | 2007-04-04 | 588,300 | 55.61 | 55.79 | 55.43 | 55.60 | 00:00:00 | | 2007-04-05 | 383,900 | 55.85 | 55.98 | 55.49 | 55.74 | 00:00:00 | | 2007-04-09 | 386,200 | 55.68 | 55.89 | 55.62 | 55.83 | 00:00:00 | | 2007-04-10 | 287,500 | 55.84 | 56.03 | 55.59 | 55.75 | 00:00:00 | | 2007-04-11 | 6,124,400 | 59.50 | 62.57 | 59.20 | 61.68 | 00:00:00 | | 2007-04-12 | 6,269,700 | 61.90 | 64.64 | 61.71 | 62.81 | 00:00:00 | | 2007-04-13 | 1,731,100 | 62.63 | 63.70 | 62.50 | 63.48 | 00:00:00 | | 2007-04-16 | 1,271,100 | 63.51 | 63.77 | 62.98 | 63.77 | 00:00:00 | | 2007-04-17 | 1,366,500 | 63.93 | 64.91 | 63.62 | 64.28 | 00:00:00 | | 2007-04-18 | 1,155,400 | 64.28 | 64.28 | 63.60 | 64.12 | 00:00:00 | | 2007-04-19 | 1,455,000 | 63.99 | 64.64 | 63.57 | 64.58 | 00:00:00 | | 2007-04-20 | 975,800 | 65.00 | 65.29 | 64.30 | 64.44 | 00:00:00 | | 2007-04-23 | 1,161,200 | 64.00 | 65.20 | 64.00 | 64.79 | 00:00:00 | | 2007-04-24 | 960,000 | 64.80 | 65.36 | 64.70 | 65.04 | 00:00:00 | | 2007-04-25 | 1,999,900 | 65.10 | 65.94 | 64.23 | 65.74 | 00:00:00 | | 2007-04-26 | 2,572,300 | 65.74 | 65.81 | 64.26 | 65.41 | 00:00:00 | | 2007-04-27 | 1,393,100 | 65.49 | 65.60 | 64.71 | 65.13 | 00:00:00 | | 2007-04-30 | 1,454,800 | 64.81 | 65.20 | 64.39 | 64.89 | 00:00:00 | | 2007-05-01 | 882,500 | 64.86 | 65.08 | 64.09 | 64.89 | 00:00:00 | | 2007-05-02 | 2,181,500 | 64.67 | 65.33 | 64.40 | 65.18 | 00:00:00 | | 2007-05-03 | 1,369,700 | 65.35 | 65.72 | 65.16 | 65.46 | 00:00:00 | | 2007-05-04 | 872,200 | 65.50 | 65.90 | 65.37 | 65.69 | 00:00:00 | | 2007-05-07 | 1,816,000 | 65.80 | 67.08 | 65.50 | 66.61 | 00:00:00 | | 2007-05-08 | 1,565,500 | 66.51 | 66.74 | 66.11 | 66.45 | 00:00:00 | | 2007-05-09 | 860,400 | 66.50 | 66.63 | 66.21 | 66.48 | 00:00:00 | | 2007-05-10 | 1,916,400 | 66.21 | 67.60 | 65.99 | 66.53 | 00:00:00 | | 2007-05-11 | 1,197,500 | 66.49 | 67.58 | 66.30 | 67.50 | 00:00:00 | | 2007-05-14 | 798,900 | 67.45 | 67.45 | 66.62 | 66.68 | 00:00:00 | | 2007-05-15 | 1,937,600 | 66.80 | 67.78 | 66.08 | 66.60 | 00:00:00 | | 2007-05-16 | 751,100 | 66.60 | 67.39 | 66.50 | 67.38 | 00:00:00 | | 2007-05-17 | 808,500 | 66.95 | 68.00 | 66.62 | 67.90 | 00:00:00 | | 2007-05-18 | 757,000 | 67.91 | 68.11 | 67.53 | 67.88 | 00:00:00 | | 2007-05-21 | 556,500 | 67.73 | 68.00 | 67.39 | 67.76 | 00:00:00 | | 2007-05-22 | 690,200 | 67.95 | 68.00 | 67.16 | 67.32 | 00:00:00 | | 2007-05-23 | 826,700 | 67.46 | 67.73 | 66.95 | 67.00 | 00:00:00 | | 2007-05-24 | 1,407,700 | 66.90 | 67.09 | 66.21 | 66.45 | 00:00:00 | | 2007-05-25 | 893,500 | 66.55 | 67.56 | 66.43 | 67.27 | 00:00:00 | | 2007-05-29 | 653,400 | 67.20 | 68.15 | 67.10 | 67.85 | 00:00:00 | | 2007-05-30 | 879,600 | 67.60 | 67.99 | 67.42 | 67.87 | 00:00:00 | | 2007-05-31 | 570,200 | 67.95 | 68.86 | 67.84 | 68.00 | 00:00:00 | | 2007-06-01 | 900,700 | 67.98 | 68.49 | 67.74 | 67.80 | 00:00:00 | | 2007-06-04 | 908,200 | 67.87 | 68.19 | 67.15 | 67.37 | 00:00:00 | | 2007-06-05 | 615,100 | 67.30 | 67.70 | 66.92 | 67.19 | 00:00:00 | | 2007-06-06 | 797,200 | 67.16 | 67.24 | 66.50 | 66.71 | 00:00:00 | | 2007-06-07 | 1,417,000 | 66.60 | 66.74 | 65.04 | 65.24 | 00:00:00 | | 2007-06-08 | 1,122,100 | 65.24 | 65.46 | 64.44 | 65.45 | 00:00:00 | | 2007-06-11 | 1,009,500 | 65.47 | 66.35 | 65.04 | 65.91 | 00:00:00 | | 2007-06-12 | 788,000 | 65.84 | 66.07 | 65.21 | 65.21 | 00:00:00 | | 2007-06-13 | 1,267,400 | 65.21 | 65.38 | 64.60 | 65.25 | 00:00:00 | | 2007-06-14 | 698,800 | 65.33 | 65.57 | 65.01 | 65.21 | 00:00:00 | | 2007-06-15 | 769,900 | 65.26 | 65.79 | 65.12 | 65.12 | 00:00:00 | | 2007-06-18 | 703,600 | 65.12 | 65.43 | 64.58 | 64.81 | 00:00:00 | | 2007-06-19 | 1,348,400 | 64.81 | 65.38 | 64.77 | 65.31 | 00:00:00 | | 2007-06-20 | 722,700 | 65.45 | 65.45 | 64.65 | 64.74 | 00:00:00 | | 2007-06-21 | 756,300 | 64.75 | 65.15 | 64.54 | 64.90 | 00:00:00 | | 2007-06-22 | 2,215,800 | 64.90 | 65.21 | 64.22 | 64.49 | 00:00:00 | | 2007-06-25 | 1,685,200 | 64.90 | 65.01 | 63.02 | 63.44 | 00:00:00 | | 2007-06-26 | 1,326,800 | 63.48 | 64.37 | 63.48 | 63.81 | 00:00:00 | | 2007-06-27 | 1,355,300 | 63.33 | 63.75 | 62.80 | 63.36 | 00:00:00 | | 2007-06-28 | 686,500 | 63.50 | 64.06 | 63.50 | 63.70 | 00:00:00 | | 2007-06-29 | 2,402,200 | 64.15 | 66.88 | 64.02 | 65.29 | 00:00:00 | | 2007-07-02 | 9,583,700 | 64.41 | 64.55 | 64.00 | 64.10 | 00:00:00 | | 2007-07-03 | 7,477,800 | 64.09 | 64.24 | 64.05 | 64.20 | 00:00:00 | | 2007-07-05 | 4,367,700 | 64.25 | 64.30 | 63.95 | 64.10 | 00:00:00 | | 2007-07-06 | 4,098,700 | 63.76 | 64.75 | 63.76 | 64.27 | 00:00:00 | | 2007-07-09 | 1,702,300 | 64.30 | 64.72 | 64.25 | 64.40 | 00:00:00 | | 2007-07-10 | 2,199,300 | 64.43 | 64.73 | 64.30 | 64.39 | 00:00:00 | | 2007-07-11 | 1,407,400 | 64.39 | 64.63 | 64.27 | 64.59 | 00:00:00 | | 2007-07-12 | 880,300 | 64.59 | 65.20 | 63.88 | 64.84 | 00:00:00 | | 2007-07-13 | 527,600 | 65.13 | 65.16 | 64.33 | 64.63 | 00:00:00 | | 2007-07-16 | 1,851,200 | 64.64 | 64.97 | 64.40 | 64.45 | 00:00:00 | | 2007-07-17 | 812,200 | 64.54 | 64.67 | 64.27 | 64.35 | 00:00:00 | | 2007-07-18 | 2,042,100 | 64.30 | 64.61 | 64.27 | 64.35 | 00:00:00 | | 2007-07-19 | 2,200,000 | 64.57 | 64.59 | 64.27 | 64.30 | 00:00:00 | | 2007-07-20 | 2,098,600 | 63.00 | 64.40 | 62.58 | 64.25 | 00:00:00 | | 2007-07-23 | 1,228,700 | 64.09 | 64.25 | 63.64 | 63.93 | 00:00:00 | | 2007-07-24 | 924,200 | 64.00 | 64.01 | 63.60 | 63.68 | 00:00:00 | | 2007-07-25 | 2,156,600 | 63.68 | 64.05 | 62.41 | 62.75 | 00:00:00 | | 2007-07-26 | 3,718,300 | 62.27 | 62.52 | 60.75 | 62.03 | 00:00:00 | | 2007-07-27 | 1,457,100 | 62.20 | 62.93 | 61.96 | 62.42 | 00:00:00 | | 2007-07-30 | 1,915,900 | 62.50 | 62.74 | 61.42 | 62.74 | 00:00:00 | | 2007-07-31 | 2,504,700 | 62.77 | 63.86 | 62.75 | 63.35 | 00:00:00 | | 2007-08-01 | 2,087,100 | 63.35 | 63.63 | 62.41 | 62.95 | 00:00:00 | | 2007-08-02 | 847,200 | 63.13 | 63.79 | 62.97 | 63.52 | 00:00:00 | | 2007-08-03 | 2,101,500 | 63.55 | 64.04 | 62.99 | 63.00 | 00:00:00 | | 2007-08-06 | 1,507,600 | 63.40 | 63.50 | 61.86 | 63.43 | 00:00:00 | | 2007-08-07 | 2,180,900 | 63.20 | 63.61 | 62.64 | 63.00 | 00:00:00 | | 2007-08-08 | 3,041,600 | 63.00 | 63.77 | 62.88 | 63.35 | 00:00:00 | | 2007-08-09 | 1,862,100 | 62.80 | 63.37 | 61.48 | 61.90 | 00:00:00 | | 2007-08-10 | 2,986,400 | 61.25 | 62.53 | 59.29 | 62.05 | 00:00:00 | | 2007-08-13 | 1,132,900 | 62.15 | 62.61 | 61.46 | 61.80 | 00:00:00 | | 2007-08-14 | 945,000 | 61.80 | 62.05 | 61.40 | 61.40 | 00:00:00 | | 2007-08-15 | 1,152,700 | 61.20 | 61.98 | 61.06 | 61.12 | 00:00:00 | | 2007-08-16 | 2,653,900 | 61.08 | 61.63 | 58.88 | 60.90 | 00:00:00 | | 2007-08-17 | 1,742,900 | 61.50 | 61.80 | 60.58 | 61.35 | 00:00:00 | | 2007-08-20 | 813,000 | 61.45 | 62.43 | 61.35 | 62.16 | 00:00:00 | | 2007-08-21 | 1,390,900 | 63.00 | 63.50 | 62.15 | 63.10 | 00:00:00 | | 2007-08-22 | 1,694,100 | 63.40 | 64.13 | 63.25 | 63.77 | 00:00:00 | | 2007-08-23 | 1,761,400 | 64.09 | 64.20 | 63.62 | 63.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
