|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,761,400 | 64.09 | 64.20 | 63.62 | 63.70 | 00:00:00 | | 2007-08-24 | 1,450,800 | 63.45 | 63.89 | 63.43 | 63.78 | 00:00:00 | | 2007-08-27 | 1,027,600 | 63.78 | 63.84 | 63.24 | 63.28 | 00:00:00 | | 2007-08-28 | 935,000 | 63.16 | 63.45 | 62.82 | 62.82 | 00:00:00 | | 2007-08-29 | 1,102,000 | 62.88 | 63.21 | 62.88 | 63.10 | 00:00:00 | | 2007-08-30 | 899,600 | 62.68 | 63.21 | 62.68 | 63.10 | 00:00:00 | | 2007-08-31 | 1,196,200 | 63.40 | 64.25 | 63.28 | 63.89 | 00:00:00 | | 2007-09-04 | 648,200 | 63.83 | 64.12 | 63.82 | 63.96 | 00:00:00 | | 2007-09-05 | 719,800 | 63.96 | 64.03 | 61.87 | 64.00 | 00:00:00 | | 2007-09-06 | 998,800 | 64.03 | 64.51 | 63.83 | 64.45 | 00:00:00 | | 2007-09-07 | 653,300 | 64.40 | 64.67 | 63.98 | 64.39 | 00:00:00 | | 2007-09-10 | 576,800 | 64.57 | 64.92 | 64.14 | 64.58 | 00:00:00 | | 2007-09-11 | 1,037,300 | 64.81 | 64.86 | 64.40 | 64.76 | 00:00:00 | | 2007-09-12 | 418,800 | 64.39 | 64.75 | 64.39 | 64.69 | 00:00:00 | | 2007-09-13 | 265,500 | 64.70 | 64.95 | 64.43 | 64.56 | 00:00:00 | | 2007-09-14 | 425,100 | 64.40 | 64.91 | 64.40 | 64.65 | 00:00:00 | | 2007-09-17 | 565,100 | 64.51 | 64.80 | 64.49 | 64.60 | 00:00:00 | | 2007-09-18 | 371,500 | 64.70 | 64.94 | 64.52 | 64.68 | 00:00:00 | | 2007-09-19 | 603,200 | 64.88 | 64.90 | 64.57 | 64.68 | 00:00:00 | | 2007-09-20 | 477,200 | 64.56 | 65.08 | 64.56 | 64.88 | 00:00:00 | | 2007-09-21 | 1,194,700 | 65.01 | 65.02 | 64.73 | 64.73 | 00:00:00 | | 2007-09-24 | 943,700 | 64.60 | 64.79 | 63.92 | 64.31 | 00:00:00 | | 2007-09-25 | 1,279,800 | 64.01 | 64.44 | 63.84 | 63.96 | 00:00:00 | | 2007-09-26 | 1,632,200 | 63.95 | 64.03 | 63.40 | 64.00 | 00:00:00 | | 2007-09-27 | 958,800 | 64.00 | 64.67 | 63.72 | 64.40 | 00:00:00 | | 2007-09-28 | 512,300 | 64.40 | 64.66 | 64.37 | 64.40 | 00:00:00 | | 2007-10-01 | 904,400 | 64.23 | 64.64 | 64.23 | 64.58 | 00:00:00 | | 2007-10-02 | 754,700 | 64.56 | 64.66 | 64.35 | 64.41 | 00:00:00 | | 2007-10-03 | 1,319,000 | 64.39 | 64.40 | 63.75 | 63.80 | 00:00:00 | | 2007-10-04 | 1,743,000 | 63.80 | 64.10 | 63.57 | 63.59 | 00:00:00 | | 2007-10-05 | 1,121,600 | 63.70 | 64.54 | 63.65 | 64.30 | 00:00:00 | | 2007-10-08 | 1,214,300 | 64.37 | 65.39 | 64.36 | 65.02 | 00:00:00 | | 2007-10-09 | 721,400 | 65.06 | 65.67 | 65.02 | 65.60 | 00:00:00 | | 2007-10-10 | 967,000 | 65.34 | 65.91 | 65.33 | 65.67 | 00:00:00 | | 2007-10-11 | 1,088,600 | 65.67 | 66.00 | 65.57 | 65.57 | 00:00:00 | | 2007-10-12 | 324,500 | 65.62 | 65.85 | 65.60 | 65.71 | 00:00:00 | | 2007-10-15 | 1,588,000 | 65.75 | 66.07 | 65.70 | 66.00 | 00:00:00 | | 2007-10-16 | 2,208,200 | 65.90 | 66.36 | 65.80 | 66.16 | 00:00:00 | | 2007-10-17 | 2,013,500 | 66.50 | 66.66 | 66.16 | 66.38 | 00:00:00 | | 2007-10-18 | 2,071,800 | 66.42 | 66.60 | 66.32 | 66.50 | 00:00:00 | | 2007-10-19 | 2,903,800 | 66.35 | 66.53 | 66.30 | 66.42 | 00:00:00 | | 2007-10-22 | 2,092,600 | 66.16 | 66.50 | 66.14 | 66.46 | 00:00:00 | | 2007-10-23 | 3,993,900 | 66.50 | 66.50 | 65.97 | 66.05 | 00:00:00 | | 2007-10-24 | 3,569,600 | 66.30 | 66.48 | 66.03 | 66.25 | 00:00:00 | | 2007-10-25 | 5,020,400 | 66.16 | 66.85 | 65.95 | 66.29 | 00:00:00 | | 2007-10-26 | 1,629,200 | 66.39 | 66.53 | 66.19 | 66.30 | 00:00:00 | | 2007-10-29 | 554,300 | 66.50 | 66.50 | 66.20 | 66.24 | 00:00:00 | | 2007-10-30 | 2,882,000 | 66.10 | 66.67 | 66.10 | 66.62 | 00:00:00 | | 2007-10-31 | 1,556,200 | 66.60 | 66.64 | 66.36 | 66.58 | 00:00:00 | | 2007-11-01 | 2,201,300 | 66.46 | 66.62 | 66.39 | 66.43 | 00:00:00 | | 2007-11-02 | 1,474,200 | 66.62 | 66.75 | 66.51 | 66.70 | 00:00:00 | | 2007-11-05 | 1,165,000 | 66.71 | 66.80 | 66.65 | 66.79 | 00:00:00 | | 2007-11-06 | 1,477,000 | 66.74 | 66.91 | 66.74 | 66.90 | 00:00:00 | | 2007-11-07 | 2,165,400 | 66.85 | 66.90 | 66.76 | 66.76 | 00:00:00 | | 2007-11-08 | 16,246,200 | 66.21 | 66.70 | 65.44 | 66.41 | 00:00:00 | | 2007-11-09 | 2,547,900 | 66.10 | 66.39 | 66.00 | 66.27 | 00:00:00 | | 2007-11-12 | 3,928,800 | 66.06 | 66.29 | 64.95 | 65.25 | 00:00:00 | | 2007-11-13 | 4,682,200 | 65.24 | 66.27 | 64.80 | 65.37 | 00:00:00 | | 2007-11-14 | 5,725,900 | 65.11 | 65.79 | 63.74 | 64.05 | 00:00:00 | | 2007-11-15 | 1,819,500 | 64.10 | 64.15 | 63.31 | 63.78 | 00:00:00 | | 2007-11-16 | 1,762,900 | 63.67 | 64.57 | 63.67 | 64.07 | 00:00:00 | | 2007-11-19 | 1,921,300 | 63.60 | 64.50 | 63.60 | 64.45 | 00:00:00 | | 2007-11-20 | 1,231,800 | 64.24 | 64.53 | 63.47 | 64.20 | 00:00:00 | | 2007-11-21 | 2,318,300 | 63.93 | 64.24 | 62.21 | 62.44 | 00:00:00 | | 2007-11-23 | 1,306,800 | 62.50 | 62.75 | 61.02 | 61.26 | 00:00:00 | | 2007-11-26 | 2,001,500 | 61.25 | 62.45 | 61.25 | 62.25 | 00:00:00 | | 2007-11-27 | 1,757,100 | 62.30 | 62.70 | 62.23 | 62.56 | 00:00:00 | | 2007-11-28 | 2,554,800 | 62.61 | 64.91 | 62.61 | 64.71 | 00:00:00 | | 2007-11-29 | 2,375,900 | 64.25 | 64.86 | 63.50 | 64.37 | 00:00:00 | | 2007-11-30 | 1,774,800 | 64.56 | 65.00 | 64.45 | 64.62 | 00:00:00 | | 2007-12-03 | 1,351,400 | 64.34 | 64.75 | 64.00 | 64.00 | 00:00:00 | | 2007-12-04 | 1,127,800 | 64.01 | 64.39 | 63.55 | 63.75 | 00:00:00 | | 2007-12-05 | 1,484,300 | 64.06 | 65.03 | 63.83 | 64.13 | 00:00:00 | | 2007-12-06 | 1,158,300 | 64.05 | 64.73 | 64.05 | 64.71 | 00:00:00 | | 2007-12-07 | 1,090,400 | 64.41 | 64.94 | 64.00 | 64.10 | 00:00:00 | | 2007-12-10 | 964,300 | 64.01 | 64.01 | 63.16 | 63.37 | 00:00:00 | | 2007-12-11 | 537,500 | 63.11 | 63.42 | 62.55 | 62.90 | 00:00:00 | | 2007-12-12 | 1,009,200 | 62.96 | 63.40 | 62.18 | 62.50 | 00:00:00 | | 2007-12-13 | 1,535,100 | 62.29 | 63.11 | 61.44 | 62.03 | 00:00:00 | | 2007-12-14 | 3,469,700 | 62.32 | 64.81 | 62.04 | 63.13 | 00:00:00 | | 2007-12-17 | 2,415,200 | 63.00 | 64.03 | 62.85 | 63.80 | 00:00:00 | | 2007-12-18 | 3,424,400 | 65.00 | 65.79 | 64.99 | 65.70 | 00:00:00 | | 2007-12-19 | 2,863,200 | 65.46 | 66.10 | 65.29 | 65.85 | 00:00:00 | | 2007-12-20 | 6,597,200 | 66.00 | 66.87 | 65.79 | 66.70 | 00:00:00 | | 2007-12-21 | 10,430,400 | 66.50 | 67.03 | 66.45 | 66.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
