|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 201,900 | 16.44 | 16.62 | 16.25 | 16.25 | 00:00:00 | | 2000-12-14 | 217,700 | 16.25 | 16.50 | 16.00 | 16.31 | 00:00:00 | | 2000-12-15 | 4,517,800 | 16.62 | 18.50 | 16.50 | 17.56 | 00:00:00 | | 2000-12-18 | 2,444,500 | 17.56 | 19.44 | 17.56 | 19.25 | 00:00:00 | | 2000-12-19 | 3,449,900 | 19.25 | 19.56 | 18.81 | 19.44 | 00:00:00 | | 2000-12-20 | 2,369,400 | 19.56 | 19.69 | 19.12 | 19.25 | 00:00:00 | | 2000-12-21 | 1,648,600 | 19.25 | 19.31 | 18.31 | 19.06 | 00:00:00 | | 2000-12-22 | 993,300 | 18.94 | 19.75 | 18.75 | 19.69 | 00:00:00 | | 2000-12-26 | 610,800 | 19.69 | 19.94 | 19.44 | 19.62 | 00:00:00 | | 2000-12-27 | 902,800 | 19.50 | 20.06 | 19.19 | 19.81 | 00:00:00 | | 2000-12-28 | 775,300 | 19.94 | 21.19 | 19.88 | 20.75 | 00:00:00 | | 2000-12-29 | 979,000 | 20.62 | 21.19 | 19.88 | 20.62 | 00:00:00 | | 2001-01-02 | 1,062,500 | 21.25 | 21.62 | 20.56 | 20.56 | 00:00:00 | | 2001-01-03 | 1,578,100 | 20.12 | 21.38 | 19.75 | 20.00 | 00:00:00 | | 2001-01-04 | 1,947,100 | 19.75 | 19.75 | 17.38 | 18.38 | 00:00:00 | | 2001-01-05 | 1,482,900 | 17.88 | 18.31 | 17.31 | 18.12 | 00:00:00 | | 2001-01-08 | 1,015,100 | 18.00 | 18.12 | 17.88 | 18.06 | 00:00:00 | | 2001-01-09 | 2,233,900 | 19.50 | 19.56 | 18.62 | 19.12 | 00:00:00 | | 2001-01-10 | 1,326,800 | 19.06 | 19.31 | 18.62 | 19.25 | 00:00:00 | | 2001-01-11 | 833,700 | 19.31 | 20.12 | 19.25 | 20.12 | 00:00:00 | | 2001-01-12 | 682,800 | 19.88 | 20.12 | 19.44 | 20.06 | 00:00:00 | | 2001-01-16 | 661,600 | 19.75 | 20.38 | 19.75 | 20.25 | 00:00:00 | | 2001-01-17 | 1,065,700 | 20.44 | 20.44 | 19.38 | 19.38 | 00:00:00 | | 2001-01-18 | 619,200 | 19.44 | 19.69 | 18.94 | 19.38 | 00:00:00 | | 2001-01-19 | 2,001,500 | 19.12 | 19.19 | 18.12 | 18.88 | 00:00:00 | | 2001-01-22 | 521,200 | 18.81 | 19.44 | 18.44 | 18.94 | 00:00:00 | | 2001-01-23 | 458,400 | 19.00 | 19.44 | 18.94 | 19.38 | 00:00:00 | | 2001-01-24 | 829,700 | 19.19 | 19.44 | 18.75 | 18.94 | 00:00:00 | | 2001-01-25 | 236,200 | 18.94 | 19.25 | 18.69 | 19.06 | 00:00:00 | | 2001-01-26 | 517,700 | 19.06 | 19.44 | 18.94 | 19.00 | 00:00:00 | | 2001-01-29 | 1,062,800 | 19.75 | 20.82 | 19.65 | 20.77 | 00:00:00 | | 2001-01-30 | 222,300 | 20.40 | 20.94 | 19.85 | 20.52 | 00:00:00 | | 2001-01-31 | 510,200 | 20.30 | 20.30 | 19.00 | 19.25 | 00:00:00 | | 2001-02-01 | 239,700 | 19.50 | 19.95 | 19.05 | 19.27 | 00:00:00 | | 2001-02-02 | 400,900 | 19.27 | 19.60 | 19.00 | 19.20 | 00:00:00 | | 2001-02-05 | 874,700 | 19.15 | 21.20 | 19.15 | 20.60 | 00:00:00 | | 2001-02-06 | 808,100 | 20.80 | 20.85 | 19.90 | 20.28 | 00:00:00 | | 2001-02-07 | 332,100 | 20.25 | 21.15 | 20.25 | 20.90 | 00:00:00 | | 2001-02-08 | 782,800 | 21.10 | 21.54 | 20.00 | 20.05 | 00:00:00 | | 2001-02-09 | 652,300 | 21.50 | 21.50 | 19.60 | 20.55 | 00:00:00 | | 2001-02-12 | 500,100 | 20.60 | 21.50 | 20.60 | 21.25 | 00:00:00 | | 2001-02-13 | 429,800 | 21.30 | 21.90 | 21.26 | 21.33 | 00:00:00 | | 2001-02-14 | 375,100 | 21.34 | 21.85 | 20.85 | 21.59 | 00:00:00 | | 2001-02-15 | 375,800 | 21.75 | 21.80 | 21.00 | 21.29 | 00:00:00 | | 2001-02-16 | 532,500 | 21.35 | 21.95 | 21.30 | 21.86 | 00:00:00 | | 2001-02-20 | 553,200 | 21.80 | 22.22 | 21.75 | 22.15 | 00:00:00 | | 2001-02-21 | 1,317,700 | 22.15 | 23.25 | 22.10 | 22.94 | 00:00:00 | | 2001-02-22 | 637,400 | 22.95 | 23.43 | 22.70 | 23.30 | 00:00:00 | | 2001-02-23 | 527,500 | 22.50 | 23.10 | 22.50 | 23.00 | 00:00:00 | | 2001-02-26 | 600,800 | 23.25 | 23.90 | 23.25 | 23.54 | 00:00:00 | | 2001-02-27 | 739,600 | 23.50 | 24.55 | 23.41 | 24.17 | 00:00:00 | | 2001-02-28 | 475,500 | 24.18 | 24.78 | 23.70 | 24.39 | 00:00:00 | | 2001-03-01 | 609,600 | 24.39 | 24.39 | 22.35 | 23.85 | 00:00:00 | | 2001-03-02 | 556,500 | 24.00 | 25.00 | 23.71 | 24.50 | 00:00:00 | | 2001-03-05 | 310,900 | 24.60 | 24.80 | 23.65 | 23.85 | 00:00:00 | | 2001-03-06 | 931,600 | 23.65 | 24.05 | 22.50 | 23.15 | 00:00:00 | | 2001-03-07 | 585,000 | 23.15 | 24.00 | 23.00 | 23.32 | 00:00:00 | | 2001-03-08 | 372,600 | 23.40 | 23.60 | 22.36 | 22.65 | 00:00:00 | | 2001-03-09 | 477,200 | 22.75 | 23.30 | 22.47 | 23.30 | 00:00:00 | | 2001-03-12 | 488,700 | 23.20 | 23.66 | 22.69 | 22.70 | 00:00:00 | | 2001-03-13 | 453,500 | 23.30 | 23.30 | 21.60 | 22.30 | 00:00:00 | | 2001-03-14 | 310,300 | 22.20 | 22.79 | 21.75 | 22.50 | 00:00:00 | | 2001-03-15 | 428,700 | 22.50 | 23.32 | 22.50 | 22.95 | 00:00:00 | | 2001-03-16 | 803,100 | 22.95 | 23.18 | 22.18 | 22.40 | 00:00:00 | | 2001-03-19 | 635,700 | 22.55 | 22.64 | 21.46 | 21.55 | 00:00:00 | | 2001-03-20 | 767,600 | 21.55 | 21.73 | 20.80 | 21.01 | 00:00:00 | | 2001-03-21 | 547,200 | 21.00 | 21.00 | 20.23 | 20.48 | 00:00:00 | | 2001-03-22 | 1,635,200 | 19.90 | 19.90 | 17.80 | 19.66 | 00:00:00 | | 2001-03-23 | 873,800 | 19.90 | 20.90 | 19.90 | 20.70 | 00:00:00 | | 2001-03-26 | 771,100 | 20.70 | 20.70 | 20.00 | 20.26 | 00:00:00 | | 2001-03-27 | 931,800 | 20.01 | 20.26 | 19.65 | 19.96 | 00:00:00 | | 2001-03-28 | 985,800 | 19.90 | 20.00 | 19.18 | 19.93 | 00:00:00 | | 2001-03-29 | 1,227,900 | 19.94 | 20.85 | 19.83 | 20.55 | 00:00:00 | | 2001-03-30 | 1,022,200 | 20.60 | 20.70 | 19.85 | 20.40 | 00:00:00 | | 2001-04-02 | 537,400 | 20.60 | 20.98 | 19.70 | 19.91 | 00:00:00 | | 2001-04-03 | 499,400 | 19.97 | 20.30 | 19.77 | 19.94 | 00:00:00 | | 2001-04-04 | 276,400 | 19.94 | 20.80 | 19.94 | 20.36 | 00:00:00 | | 2001-04-05 | 940,300 | 20.60 | 21.97 | 20.56 | 21.57 | 00:00:00 | | 2001-04-06 | 292,800 | 21.35 | 21.35 | 20.58 | 20.69 | 00:00:00 | | 2001-04-09 | 668,400 | 20.75 | 20.85 | 20.14 | 20.23 | 00:00:00 | | 2001-04-10 | 619,800 | 20.32 | 21.13 | 20.15 | 20.72 | 00:00:00 | | 2001-04-11 | 927,000 | 20.60 | 20.60 | 18.99 | 19.90 | 00:00:00 | | 2001-04-12 | 823,600 | 20.60 | 20.82 | 19.61 | 20.13 | 00:00:00 | | 2001-04-16 | 451,400 | 20.38 | 21.25 | 20.38 | 20.75 | 00:00:00 | | 2001-04-17 | 583,500 | 20.23 | 21.73 | 20.23 | 21.70 | 00:00:00 | | 2001-04-18 | 976,500 | 21.30 | 21.35 | 20.00 | 20.30 | 00:00:00 | | 2001-04-19 | 801,200 | 19.70 | 20.47 | 19.70 | 20.09 | 00:00:00 | | 2001-04-20 | 740,500 | 19.90 | 20.10 | 19.10 | 19.97 | 00:00:00 | | 2001-04-23 | 375,200 | 19.85 | 20.12 | 19.70 | 19.75 | 00:00:00 | | 2001-04-24 | 1,220,400 | 19.60 | 21.10 | 19.55 | 21.08 | 00:00:00 | | 2001-04-25 | 1,090,800 | 21.30 | 21.99 | 20.89 | 21.82 | 00:00:00 | | 2001-04-26 | 281,500 | 21.65 | 21.96 | 21.10 | 21.16 | 00:00:00 | | 2001-04-27 | 866,600 | 21.00 | 21.95 | 20.85 | 21.65 | 00:00:00 | | 2001-04-30 | 1,364,200 | 22.00 | 23.65 | 22.00 | 23.20 | 00:00:00 | | 2001-05-01 | 628,000 | 23.20 | 23.65 | 23.06 | 23.55 | 00:00:00 | | 2001-05-02 | 1,014,600 | 23.35 | 24.05 | 22.37 | 23.75 | 00:00:00 | | 2001-05-03 | 1,618,500 | 24.10 | 25.00 | 23.65 | 24.85 | 00:00:00 | | 2001-05-04 | 964,400 | 24.95 | 25.25 | 24.40 | 24.87 | 00:00:00 | | 2001-05-07 | 408,500 | 24.80 | 24.80 | 24.20 | 24.40 | 00:00:00 | | 2001-05-08 | 637,300 | 24.98 | 25.19 | 24.75 | 25.03 | 00:00:00 | | 2001-05-09 | 949,300 | 24.80 | 24.80 | 24.20 | 24.25 | 00:00:00 | | 2001-05-10 | 1,201,700 | 24.75 | 25.43 | 23.90 | 24.22 | 00:00:00 | | 2001-05-11 | 384,100 | 24.45 | 24.85 | 24.20 | 24.71 | 00:00:00 | | 2001-05-14 | 611,000 | 24.71 | 25.42 | 24.71 | 25.32 | 00:00:00 | | 2001-05-15 | 299,500 | 25.33 | 25.79 | 25.33 | 25.55 | 00:00:00 | | 2001-05-16 | 675,400 | 25.35 | 26.70 | 25.35 | 26.24 | 00:00:00 | | 2001-05-17 | 626,700 | 26.00 | 26.15 | 25.35 | 25.75 | 00:00:00 | | 2001-05-18 | 718,000 | 25.75 | 25.85 | 25.01 | 25.25 | 00:00:00 | | 2001-05-21 | 647,700 | 25.25 | 25.25 | 24.50 | 24.56 | 00:00:00 | | 2001-05-22 | 692,200 | 24.00 | 24.66 | 23.76 | 24.50 | 00:00:00 | | 2001-05-23 | 428,900 | 24.60 | 24.98 | 23.92 | 24.00 | 00:00:00 | | 2001-05-24 | 2,062,800 | 24.00 | 24.74 | 23.10 | 24.50 | 00:00:00 | | 2001-05-25 | 264,000 | 24.45 | 24.95 | 24.45 | 24.65 | 00:00:00 | | 2001-05-29 | 313,700 | 24.80 | 24.95 | 24.26 | 24.83 | 00:00:00 | | 2001-05-30 | 551,100 | 24.85 | 25.00 | 24.25 | 24.44 | 00:00:00 | | 2001-05-31 | 441,500 | 24.60 | 25.25 | 24.55 | 24.75 | 00:00:00 | | 2001-06-01 | 425,600 | 25.30 | 25.30 | 24.21 | 24.90 | 00:00:00 | | 2001-06-04 | 546,600 | 25.05 | 25.80 | 24.97 | 25.63 | 00:00:00 | | 2001-06-05 | 698,100 | 25.60 | 26.42 | 25.60 | 26.22 | 00:00:00 | | 2001-06-06 | 302,300 | 26.15 | 26.49 | 26.12 | 26.42 | 00:00:00 | | 2001-06-07 | 730,400 | 26.35 | 26.80 | 25.60 | 25.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
