|
 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 | | 2001-06-07 | 730,400 | 26.35 | 26.80 | 25.60 | 25.91 | 00:00:00 | | 2001-06-08 | 443,600 | 26.00 | 26.00 | 25.11 | 25.68 | 00:00:00 | | 2001-06-11 | 685,700 | 25.75 | 26.25 | 25.75 | 25.96 | 00:00:00 | | 2001-06-12 | 690,900 | 25.90 | 26.20 | 25.60 | 26.02 | 00:00:00 | | 2001-06-13 | 514,100 | 26.00 | 26.21 | 25.45 | 25.48 | 00:00:00 | | 2001-06-14 | 486,600 | 25.40 | 25.68 | 25.25 | 25.68 | 00:00:00 | | 2001-06-15 | 900,200 | 26.15 | 27.40 | 26.05 | 27.20 | 00:00:00 | | 2001-06-18 | 1,792,600 | 27.30 | 28.45 | 27.30 | 27.87 | 00:00:00 | | 2001-06-19 | 639,100 | 27.45 | 28.20 | 27.45 | 27.62 | 00:00:00 | | 2001-06-20 | 642,900 | 27.45 | 28.00 | 27.35 | 27.89 | 00:00:00 | | 2001-06-21 | 773,000 | 27.30 | 28.15 | 27.30 | 28.01 | 00:00:00 | | 2001-06-22 | 606,700 | 28.05 | 28.60 | 27.65 | 28.05 | 00:00:00 | | 2001-06-25 | 412,800 | 28.30 | 28.70 | 27.85 | 27.86 | 00:00:00 | | 2001-06-26 | 651,600 | 27.65 | 28.25 | 27.51 | 28.07 | 00:00:00 | | 2001-06-27 | 1,537,000 | 28.05 | 29.75 | 28.05 | 29.03 | 00:00:00 | | 2001-06-28 | 2,102,200 | 28.90 | 30.89 | 28.90 | 30.05 | 00:00:00 | | 2001-06-29 | 3,016,200 | 29.90 | 31.75 | 28.90 | 31.75 | 00:00:00 | | 2001-07-02 | 1,779,200 | 31.15 | 31.48 | 30.27 | 30.82 | 00:00:00 | | 2001-07-03 | 396,200 | 30.85 | 30.95 | 30.40 | 30.61 | 00:00:00 | | 2001-07-05 | 891,300 | 30.45 | 31.72 | 30.30 | 31.72 | 00:00:00 | | 2001-07-06 | 731,900 | 32.35 | 32.35 | 30.01 | 31.05 | 00:00:00 | | 2001-07-09 | 573,100 | 31.05 | 31.80 | 30.75 | 31.28 | 00:00:00 | | 2001-07-10 | 566,900 | 31.30 | 32.00 | 31.15 | 31.94 | 00:00:00 | | 2001-07-11 | 1,022,100 | 31.78 | 31.85 | 31.05 | 31.69 | 00:00:00 | | 2001-07-12 | 404,200 | 31.70 | 31.85 | 31.25 | 31.64 | 00:00:00 | | 2001-07-13 | 600,300 | 31.50 | 31.94 | 30.81 | 31.90 | 00:00:00 | | 2001-07-16 | 547,500 | 31.88 | 31.88 | 30.60 | 30.92 | 00:00:00 | | 2001-07-17 | 294,900 | 31.00 | 31.70 | 30.95 | 31.47 | 00:00:00 | | 2001-07-18 | 595,500 | 31.50 | 32.00 | 31.45 | 32.00 | 00:00:00 | | 2001-07-19 | 548,200 | 32.15 | 32.25 | 31.85 | 32.01 | 00:00:00 | | 2001-07-20 | 673,400 | 32.23 | 32.65 | 31.40 | 31.70 | 00:00:00 | | 2001-07-23 | 316,700 | 31.60 | 32.25 | 31.40 | 31.65 | 00:00:00 | | 2001-07-24 | 346,400 | 31.50 | 31.58 | 30.73 | 30.87 | 00:00:00 | | 2001-07-25 | 338,200 | 30.78 | 31.35 | 30.30 | 31.10 | 00:00:00 | | 2001-07-26 | 2,007,000 | 31.00 | 34.50 | 29.70 | 33.90 | 00:00:00 | | 2001-07-27 | 2,101,500 | 32.50 | 32.90 | 30.75 | 32.60 | 00:00:00 | | 2001-07-30 | 577,300 | 32.70 | 32.91 | 31.65 | 31.98 | 00:00:00 | | 2001-07-31 | 605,500 | 32.05 | 32.55 | 31.55 | 32.20 | 00:00:00 | | 2001-08-01 | 736,500 | 32.00 | 32.09 | 31.30 | 31.65 | 00:00:00 | | 2001-08-02 | 478,600 | 31.65 | 31.65 | 30.20 | 30.60 | 00:00:00 | | 2001-08-03 | 415,100 | 30.30 | 31.18 | 30.15 | 30.92 | 00:00:00 | | 2001-08-06 | 537,900 | 30.50 | 30.87 | 30.05 | 30.85 | 00:00:00 | | 2001-08-07 | 627,000 | 30.65 | 32.05 | 30.60 | 31.98 | 00:00:00 | | 2001-08-08 | 789,500 | 31.75 | 32.10 | 30.00 | 30.71 | 00:00:00 | | 2001-08-09 | 640,600 | 30.80 | 31.20 | 29.90 | 31.04 | 00:00:00 | | 2001-08-10 | 423,500 | 30.95 | 31.20 | 30.70 | 30.74 | 00:00:00 | | 2001-08-13 | 690,200 | 30.94 | 31.40 | 30.75 | 31.01 | 00:00:00 | | 2001-08-14 | 431,200 | 31.16 | 31.20 | 30.12 | 30.50 | 00:00:00 | | 2001-08-15 | 550,000 | 30.50 | 30.77 | 30.30 | 30.65 | 00:00:00 | | 2001-08-16 | 1,299,800 | 30.65 | 30.85 | 28.56 | 28.95 | 00:00:00 | | 2001-08-17 | 599,700 | 28.80 | 30.20 | 28.60 | 29.17 | 00:00:00 | | 2001-08-20 | 521,100 | 29.30 | 30.35 | 29.30 | 29.98 | 00:00:00 | | 2001-08-21 | 429,100 | 30.00 | 30.55 | 29.85 | 29.93 | 00:00:00 | | 2001-08-22 | 580,100 | 29.95 | 30.87 | 29.95 | 30.75 | 00:00:00 | | 2001-08-23 | 272,100 | 30.65 | 30.80 | 30.47 | 30.56 | 00:00:00 | | 2001-08-24 | 617,000 | 30.50 | 30.80 | 29.35 | 30.03 | 00:00:00 | | 2001-08-27 | 354,300 | 30.05 | 30.75 | 29.90 | 30.38 | 00:00:00 | | 2001-08-28 | 204,300 | 30.40 | 30.40 | 29.80 | 29.90 | 00:00:00 | | 2001-08-29 | 347,600 | 30.05 | 30.48 | 29.40 | 29.65 | 00:00:00 | | 2001-08-30 | 701,700 | 29.10 | 30.19 | 28.80 | 29.40 | 00:00:00 | | 2001-08-31 | 774,500 | 29.45 | 29.45 | 28.13 | 28.13 | 00:00:00 | | 2001-09-04 | 580,600 | 28.30 | 29.29 | 28.30 | 28.55 | 00:00:00 | | 2001-09-05 | 1,376,600 | 28.60 | 28.60 | 27.15 | 27.30 | 00:00:00 | | 2001-09-06 | 1,305,100 | 27.35 | 27.75 | 26.45 | 26.59 | 00:00:00 | | 2001-09-07 | 683,400 | 26.35 | 27.25 | 25.94 | 27.08 | 00:00:00 | | 2001-09-10 | 733,800 | 26.85 | 26.90 | 26.20 | 26.40 | 00:00:00 | | 2001-09-17 | 960,500 | 26.39 | 27.24 | 24.97 | 26.47 | 00:00:00 | | 2001-09-18 | 510,900 | 26.50 | 26.70 | 25.70 | 25.78 | 00:00:00 | | 2001-09-19 | 1,064,600 | 26.00 | 26.80 | 24.89 | 26.63 | 00:00:00 | | 2001-09-20 | 734,200 | 26.25 | 26.40 | 25.03 | 25.60 | 00:00:00 | | 2001-09-21 | 720,900 | 24.50 | 25.80 | 23.90 | 24.15 | 00:00:00 | | 2001-09-24 | 703,500 | 24.40 | 25.05 | 24.40 | 24.80 | 00:00:00 | | 2001-09-25 | 1,280,000 | 25.00 | 26.88 | 25.00 | 26.86 | 00:00:00 | | 2001-09-26 | 768,500 | 26.55 | 27.24 | 26.00 | 26.70 | 00:00:00 | | 2001-09-27 | 497,200 | 26.80 | 27.45 | 26.30 | 27.44 | 00:00:00 | | 2001-09-28 | 938,600 | 28.00 | 28.44 | 27.90 | 28.10 | 00:00:00 | | 2001-10-01 | 469,800 | 27.90 | 28.30 | 27.75 | 28.23 | 00:00:00 | | 2001-10-02 | 685,900 | 28.15 | 28.95 | 28.15 | 28.45 | 00:00:00 | | 2001-10-03 | 1,037,600 | 28.37 | 29.15 | 28.26 | 28.51 | 00:00:00 | | 2001-10-04 | 1,734,100 | 28.50 | 28.98 | 26.02 | 26.73 | 00:00:00 | | 2001-10-05 | 1,247,100 | 26.73 | 26.73 | 25.35 | 26.04 | 00:00:00 | | 2001-10-08 | 614,800 | 26.09 | 26.33 | 25.50 | 26.12 | 00:00:00 | | 2001-10-09 | 578,800 | 26.10 | 26.25 | 25.25 | 25.88 | 00:00:00 | | 2001-10-10 | 293,100 | 25.88 | 26.34 | 25.70 | 26.14 | 00:00:00 | | 2001-10-11 | 750,200 | 26.10 | 26.22 | 24.80 | 25.15 | 00:00:00 | | 2001-10-12 | 737,300 | 25.15 | 25.32 | 24.00 | 25.10 | 00:00:00 | | 2001-10-15 | 432,600 | 25.10 | 25.60 | 24.80 | 25.54 | 00:00:00 | | 2001-10-16 | 616,100 | 25.54 | 25.54 | 24.65 | 24.75 | 00:00:00 | | 2001-10-17 | 1,241,400 | 24.75 | 24.75 | 23.10 | 23.29 | 00:00:00 | | 2001-10-18 | 832,200 | 23.30 | 23.70 | 22.50 | 23.09 | 00:00:00 | | 2001-10-19 | 581,300 | 23.10 | 24.60 | 23.10 | 23.95 | 00:00:00 | | 2001-10-22 | 692,600 | 24.00 | 24.25 | 23.59 | 23.90 | 00:00:00 | | 2001-10-23 | 578,700 | 23.90 | 24.22 | 23.41 | 23.48 | 00:00:00 | | 2001-10-24 | 625,900 | 23.55 | 23.60 | 22.47 | 22.58 | 00:00:00 | | 2001-10-25 | 1,068,000 | 22.60 | 24.31 | 22.60 | 24.31 | 00:00:00 | | 2001-10-26 | 1,425,000 | 24.25 | 24.68 | 23.90 | 24.23 | 00:00:00 | | 2001-10-29 | 452,200 | 24.10 | 24.30 | 23.82 | 23.88 | 00:00:00 | | 2001-10-30 | 346,900 | 23.80 | 24.30 | 23.65 | 23.69 | 00:00:00 | | 2001-10-31 | 443,700 | 23.80 | 23.80 | 23.02 | 23.36 | 00:00:00 | | 2001-11-01 | 1,218,600 | 23.45 | 23.59 | 22.88 | 23.03 | 00:00:00 | | 2001-11-02 | 1,120,000 | 23.20 | 23.20 | 21.90 | 21.95 | 00:00:00 | | 2001-11-05 | 1,509,300 | 22.10 | 22.29 | 21.33 | 21.72 | 00:00:00 | | 2001-11-06 | 2,065,600 | 21.35 | 21.60 | 20.75 | 20.82 | 00:00:00 | | 2001-11-07 | 1,167,500 | 20.90 | 21.20 | 20.45 | 20.55 | 00:00:00 | | 2001-11-08 | 2,111,600 | 20.54 | 21.27 | 20.50 | 21.00 | 00:00:00 | | 2001-11-09 | 1,219,300 | 21.15 | 21.59 | 20.50 | 20.75 | 00:00:00 | | 2001-11-12 | 797,600 | 21.00 | 21.58 | 20.57 | 21.50 | 00:00:00 | | 2001-11-13 | 935,200 | 21.80 | 22.50 | 21.80 | 22.20 | 00:00:00 | | 2001-11-14 | 1,086,000 | 22.70 | 22.80 | 21.65 | 21.80 | 00:00:00 | | 2001-11-15 | 1,175,000 | 21.80 | 22.09 | 21.00 | 21.20 | 00:00:00 | | 2001-11-16 | 516,600 | 21.60 | 21.96 | 21.48 | 21.78 | 00:00:00 | | 2001-11-19 | 430,500 | 21.78 | 22.30 | 21.78 | 22.08 | 00:00:00 | | 2001-11-20 | 632,200 | 21.95 | 23.44 | 21.85 | 23.23 | 00:00:00 | | 2001-11-21 | 1,133,800 | 23.35 | 23.55 | 23.00 | 23.37 | 00:00:00 | | 2001-11-23 | 110,700 | 23.27 | 23.27 | 22.97 | 23.11 | 00:00:00 | | 2001-11-26 | 516,600 | 23.10 | 23.60 | 22.93 | 23.43 | 00:00:00 | | 2001-11-27 | 727,200 | 23.25 | 24.05 | 23.25 | 23.42 | 00:00:00 | | 2001-11-28 | 326,300 | 23.30 | 23.65 | 22.85 | 22.99 | 00:00:00 | | 2001-11-29 | 344,300 | 22.89 | 23.40 | 22.85 | 23.40 | 00:00:00 | | 2001-11-30 | 365,900 | 23.38 | 23.75 | 23.20 | 23.35 | 00:00:00 | | 2001-12-03 | 347,100 | 23.35 | 23.39 | 22.91 | 23.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
