|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 368,700 | 7.12 | 7.12 | 6.75 | 6.94 | 00:00:00 | | 2000-06-26 | 189,200 | 6.94 | 7.00 | 6.75 | 6.88 | 00:00:00 | | 2000-06-27 | 265,300 | 6.88 | 6.88 | 6.62 | 6.75 | 00:00:00 | | 2000-06-28 | 314,300 | 6.81 | 7.06 | 6.75 | 6.94 | 00:00:00 | | 2000-06-29 | 684,700 | 6.94 | 7.12 | 6.88 | 7.00 | 00:00:00 | | 2000-06-30 | 986,600 | 7.00 | 7.19 | 6.94 | 7.00 | 00:00:00 | | 2000-07-03 | 115,700 | 7.06 | 7.12 | 6.88 | 7.06 | 00:00:00 | | 2000-07-05 | 267,200 | 7.00 | 7.19 | 6.94 | 7.12 | 00:00:00 | | 2000-07-06 | 388,400 | 7.06 | 7.25 | 7.06 | 7.19 | 00:00:00 | | 2000-07-07 | 222,100 | 7.19 | 7.31 | 7.06 | 7.25 | 00:00:00 | | 2000-07-10 | 244,100 | 7.19 | 7.31 | 7.12 | 7.31 | 00:00:00 | | 2000-07-11 | 151,400 | 7.19 | 7.31 | 7.12 | 7.25 | 00:00:00 | | 2000-07-12 | 239,600 | 7.31 | 7.31 | 7.19 | 7.25 | 00:00:00 | | 2000-07-13 | 721,100 | 7.19 | 7.81 | 7.19 | 7.62 | 00:00:00 | | 2000-07-14 | 277,700 | 7.50 | 7.62 | 7.38 | 7.38 | 00:00:00 | | 2000-07-17 | 236,200 | 7.38 | 7.88 | 7.38 | 7.88 | 00:00:00 | | 2000-07-18 | 314,300 | 7.88 | 8.19 | 7.62 | 8.12 | 00:00:00 | | 2000-07-19 | 152,500 | 8.12 | 8.12 | 7.94 | 8.00 | 00:00:00 | | 2000-07-20 | 374,700 | 8.12 | 8.25 | 7.94 | 8.19 | 00:00:00 | | 2000-07-21 | 329,400 | 8.19 | 8.44 | 8.19 | 8.31 | 00:00:00 | | 2000-07-24 | 99,500 | 8.25 | 8.31 | 8.06 | 8.19 | 00:00:00 | | 2000-07-25 | 186,000 | 8.19 | 8.25 | 7.94 | 8.25 | 00:00:00 | | 2000-07-26 | 548,300 | 8.19 | 9.12 | 8.19 | 8.94 | 00:00:00 | | 2000-07-27 | 443,300 | 8.94 | 9.81 | 8.94 | 9.75 | 00:00:00 | | 2000-07-28 | 318,500 | 9.62 | 9.69 | 9.38 | 9.56 | 00:00:00 | | 2000-07-31 | 689,200 | 9.44 | 10.12 | 9.44 | 9.88 | 00:00:00 | | 2000-08-01 | 387,500 | 10.00 | 10.38 | 9.94 | 10.31 | 00:00:00 | | 2000-08-02 | 504,500 | 10.25 | 10.44 | 10.12 | 10.31 | 00:00:00 | | 2000-08-03 | 1,030,800 | 10.56 | 11.31 | 10.56 | 11.25 | 00:00:00 | | 2000-08-04 | 698,900 | 11.19 | 11.44 | 11.06 | 11.38 | 00:00:00 | | 2000-08-07 | 1,330,200 | 11.38 | 12.25 | 11.38 | 12.06 | 00:00:00 | | 2000-08-08 | 550,300 | 12.06 | 12.06 | 11.88 | 11.94 | 00:00:00 | | 2000-08-09 | 1,158,500 | 11.81 | 12.62 | 11.75 | 12.62 | 00:00:00 | | 2000-08-10 | 510,800 | 12.62 | 12.88 | 12.50 | 12.56 | 00:00:00 | | 2000-08-11 | 329,600 | 12.69 | 12.94 | 12.56 | 12.81 | 00:00:00 | | 2000-08-14 | 283,200 | 12.88 | 12.94 | 12.50 | 12.81 | 00:00:00 | | 2000-08-15 | 202,300 | 12.69 | 12.81 | 12.31 | 12.50 | 00:00:00 | | 2000-08-16 | 143,600 | 12.25 | 12.69 | 12.25 | 12.56 | 00:00:00 | | 2000-08-17 | 127,300 | 12.44 | 12.69 | 12.38 | 12.62 | 00:00:00 | | 2000-08-18 | 1,305,700 | 12.50 | 13.06 | 12.44 | 13.00 | 00:00:00 | | 2000-08-21 | 430,600 | 12.94 | 13.00 | 11.94 | 12.12 | 00:00:00 | | 2000-08-22 | 442,600 | 12.00 | 12.62 | 12.00 | 12.50 | 00:00:00 | | 2000-08-23 | 418,800 | 12.44 | 12.44 | 12.25 | 12.44 | 00:00:00 | | 2000-08-24 | 315,400 | 12.31 | 12.69 | 12.31 | 12.62 | 00:00:00 | | 2000-08-25 | 148,400 | 12.75 | 12.88 | 12.56 | 12.81 | 00:00:00 | | 2000-08-28 | 2,370 | 12.81 | 12.81 | 12.44 | 12.69 | 00:00:00 | | 2000-08-29 | 1,406 | 12.75 | 12.75 | 12.38 | 12.63 | 00:00:00 | | 2000-08-30 | 96,200 | 12.62 | 12.81 | 12.56 | 12.81 | 00:00:00 | | 2000-08-31 | 902,600 | 12.75 | 13.56 | 12.75 | 13.39 | 00:00:00 | | 2000-09-01 | 139,900 | 13.38 | 13.38 | 13.06 | 13.19 | 00:00:00 | | 2000-09-05 | 230,100 | 13.25 | 13.50 | 13.25 | 13.50 | 00:00:00 | | 2000-09-06 | 731,800 | 13.50 | 13.62 | 13.38 | 13.56 | 00:00:00 | | 2000-09-07 | 163,500 | 13.56 | 13.56 | 13.31 | 13.50 | 00:00:00 | | 2000-09-08 | 334,000 | 13.50 | 13.69 | 13.44 | 13.62 | 00:00:00 | | 2000-09-11 | 367,100 | 13.62 | 13.75 | 13.25 | 13.44 | 00:00:00 | | 2000-09-12 | 620,900 | 13.38 | 13.88 | 13.31 | 13.75 | 00:00:00 | | 2000-09-13 | 283,900 | 13.81 | 14.00 | 13.75 | 13.94 | 00:00:00 | | 2000-09-14 | 881,500 | 14.00 | 14.75 | 14.00 | 14.62 | 00:00:00 | | 2000-09-15 | 758,200 | 14.50 | 14.75 | 14.12 | 14.69 | 00:00:00 | | 2000-09-18 | 807,400 | 14.50 | 15.06 | 14.44 | 14.81 | 00:00:00 | | 2000-09-19 | 989,000 | 14.88 | 15.38 | 14.88 | 15.25 | 00:00:00 | | 2000-09-20 | 1,167,400 | 15.19 | 15.62 | 15.06 | 15.56 | 00:00:00 | | 2000-09-21 | 597,300 | 15.25 | 15.94 | 15.25 | 15.69 | 00:00:00 | | 2000-09-22 | 414,100 | 15.62 | 15.94 | 15.50 | 15.88 | 00:00:00 | | 2000-09-25 | 1,543,400 | 15.94 | 16.19 | 15.81 | 15.88 | 00:00:00 | | 2000-09-26 | 419,100 | 15.81 | 15.81 | 15.50 | 15.75 | 00:00:00 | | 2000-09-27 | 284,800 | 15.56 | 15.81 | 15.56 | 15.62 | 00:00:00 | | 2000-09-28 | 369,600 | 15.75 | 15.88 | 15.56 | 15.69 | 00:00:00 | | 2000-09-29 | 533,300 | 15.50 | 16.00 | 15.50 | 15.69 | 00:00:00 | | 2000-10-02 | 265,200 | 15.88 | 16.38 | 15.81 | 15.94 | 00:00:00 | | 2000-10-03 | 350,600 | 16.00 | 16.50 | 15.50 | 15.69 | 00:00:00 | | 2000-10-04 | 831,100 | 15.69 | 16.06 | 15.69 | 15.75 | 00:00:00 | | 2000-10-05 | 501,500 | 15.75 | 16.06 | 15.62 | 15.94 | 00:00:00 | | 2000-10-06 | 662,200 | 15.69 | 16.19 | 15.69 | 16.00 | 00:00:00 | | 2000-10-09 | 309,600 | 15.75 | 16.25 | 15.62 | 16.19 | 00:00:00 | | 2000-10-10 | 615,300 | 16.12 | 16.31 | 15.56 | 15.88 | 00:00:00 | | 2000-10-11 | 651,700 | 15.50 | 15.75 | 15.00 | 15.69 | 00:00:00 | | 2000-10-12 | 444,600 | 15.56 | 15.88 | 15.31 | 15.75 | 00:00:00 | | 2000-10-13 | 266,200 | 15.69 | 15.88 | 15.62 | 15.81 | 00:00:00 | | 2000-10-16 | 156,000 | 15.81 | 15.88 | 15.50 | 15.75 | 00:00:00 | | 2000-10-17 | 457,000 | 15.56 | 15.75 | 15.00 | 15.44 | 00:00:00 | | 2000-10-18 | 347,800 | 15.44 | 15.44 | 14.62 | 15.06 | 00:00:00 | | 2000-10-19 | 403,400 | 14.94 | 15.25 | 14.75 | 15.00 | 00:00:00 | | 2000-10-20 | 301,300 | 14.94 | 14.94 | 14.31 | 14.81 | 00:00:00 | | 2000-10-23 | 644,800 | 14.69 | 14.69 | 13.44 | 13.56 | 00:00:00 | | 2000-10-24 | 416,400 | 13.81 | 14.06 | 13.62 | 14.00 | 00:00:00 | | 2000-10-25 | 1,472,500 | 15.50 | 17.12 | 15.50 | 16.12 | 00:00:00 | | 2000-10-26 | 816,500 | 16.25 | 16.62 | 15.50 | 15.94 | 00:00:00 | | 2000-10-27 | 204,500 | 15.50 | 16.19 | 15.50 | 15.88 | 00:00:00 | | 2000-10-30 | 373,400 | 15.62 | 16.62 | 15.50 | 16.56 | 00:00:00 | | 2000-10-31 | 557,800 | 16.50 | 16.75 | 16.31 | 16.69 | 00:00:00 | | 2000-11-01 | 777,700 | 16.00 | 16.25 | 15.12 | 15.38 | 00:00:00 | | 2000-11-02 | 671,000 | 15.44 | 15.81 | 15.44 | 15.75 | 00:00:00 | | 2000-11-03 | 781,600 | 15.88 | 16.62 | 15.88 | 16.44 | 00:00:00 | | 2000-11-06 | 646,100 | 16.62 | 17.75 | 16.62 | 16.94 | 00:00:00 | | 2000-11-07 | 283,500 | 16.69 | 16.69 | 16.19 | 16.25 | 00:00:00 | | 2000-11-08 | 1,071,300 | 16.44 | 16.50 | 15.62 | 15.75 | 00:00:00 | | 2000-11-09 | 523,700 | 15.81 | 15.94 | 15.38 | 15.75 | 00:00:00 | | 2000-11-10 | 736,200 | 15.88 | 16.06 | 15.56 | 16.00 | 00:00:00 | | 2000-11-13 | 1,051,300 | 16.12 | 16.12 | 15.69 | 15.75 | 00:00:00 | | 2000-11-14 | 224,500 | 15.88 | 15.88 | 15.31 | 15.62 | 00:00:00 | | 2000-11-15 | 675,000 | 15.69 | 15.94 | 15.62 | 15.94 | 00:00:00 | | 2000-11-16 | 435,300 | 15.88 | 16.88 | 15.88 | 16.75 | 00:00:00 | | 2000-11-17 | 1,079,600 | 17.62 | 18.25 | 17.50 | 18.06 | 00:00:00 | | 2000-11-20 | 536,700 | 17.94 | 17.94 | 17.19 | 17.25 | 00:00:00 | | 2000-11-21 | 534,700 | 17.19 | 17.50 | 16.94 | 17.19 | 00:00:00 | | 2000-11-22 | 370,300 | 17.25 | 17.25 | 16.81 | 17.12 | 00:00:00 | | 2000-11-24 | 120,700 | 17.12 | 17.44 | 17.00 | 17.19 | 00:00:00 | | 2000-11-27 | 181,800 | 17.00 | 17.38 | 16.75 | 17.00 | 00:00:00 | | 2000-11-28 | 414,400 | 16.88 | 17.38 | 16.88 | 17.25 | 00:00:00 | | 2000-11-29 | 361,400 | 17.12 | 17.19 | 16.75 | 17.00 | 00:00:00 | | 2000-11-30 | 389,600 | 17.00 | 17.06 | 16.44 | 17.00 | 00:00:00 | | 2000-12-01 | 380,500 | 16.75 | 17.00 | 15.88 | 16.62 | 00:00:00 | | 2000-12-04 | 383,200 | 16.50 | 17.00 | 16.44 | 16.81 | 00:00:00 | | 2000-12-05 | 678,400 | 16.88 | 17.00 | 16.62 | 16.88 | 00:00:00 | | 2000-12-06 | 349,700 | 16.81 | 16.88 | 16.25 | 16.38 | 00:00:00 | | 2000-12-07 | 414,100 | 16.31 | 16.94 | 16.31 | 16.81 | 00:00:00 | | 2000-12-08 | 780,300 | 16.94 | 16.94 | 16.69 | 16.75 | 00:00:00 | | 2000-12-11 | 630,800 | 16.88 | 16.94 | 16.56 | 16.69 | 00:00:00 | | 2000-12-12 | 305,300 | 16.62 | 16.81 | 16.38 | 16.50 | 00:00:00 | | 2000-12-13 | 201,900 | 16.44 | 16.62 | 16.25 | 16.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
