|
 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 | | 2001-12-03 | 347,100 | 23.35 | 23.39 | 22.91 | 23.01 | 00:00:00 | | 2001-12-04 | 503,800 | 23.00 | 23.20 | 22.81 | 23.15 | 00:00:00 | | 2001-12-05 | 1,394,400 | 23.00 | 23.20 | 21.82 | 22.15 | 00:00:00 | | 2001-12-06 | 2,070,600 | 22.30 | 22.45 | 21.00 | 21.20 | 00:00:00 | | 2001-12-07 | 1,914,000 | 21.30 | 22.12 | 20.70 | 21.92 | 00:00:00 | | 2001-12-10 | 863,400 | 22.05 | 22.45 | 22.00 | 22.26 | 00:00:00 | | 2001-12-11 | 901,300 | 22.00 | 22.87 | 21.76 | 22.33 | 00:00:00 | | 2001-12-12 | 992,600 | 22.25 | 22.35 | 21.31 | 21.80 | 00:00:00 | | 2001-12-13 | 747,100 | 21.80 | 22.39 | 21.45 | 22.02 | 00:00:00 | | 2001-12-14 | 937,800 | 21.90 | 22.50 | 21.50 | 22.45 | 00:00:00 | | 2001-12-17 | 383,600 | 22.30 | 22.42 | 22.00 | 22.35 | 00:00:00 | | 2001-12-18 | 1,047,400 | 22.85 | 23.40 | 22.85 | 23.20 | 00:00:00 | | 2001-12-19 | 868,600 | 23.20 | 23.53 | 23.10 | 23.38 | 00:00:00 | | 2001-12-20 | 1,182,300 | 23.38 | 24.29 | 23.38 | 24.10 | 00:00:00 | | 2001-12-21 | 969,300 | 24.25 | 24.35 | 23.73 | 23.73 | 00:00:00 | | 2001-12-24 | 226,800 | 23.75 | 23.75 | 23.44 | 23.69 | 00:00:00 | | 2001-12-26 | 770,400 | 23.55 | 23.80 | 23.21 | 23.40 | 00:00:00 | | 2001-12-27 | 1,076,200 | 23.60 | 24.00 | 23.42 | 23.78 | 00:00:00 | | 2001-12-28 | 346,300 | 23.81 | 24.18 | 23.69 | 23.89 | 00:00:00 | | 2001-12-31 | 725,300 | 23.89 | 23.94 | 23.60 | 23.71 | 00:00:00 | | 2002-01-02 | 1,005,200 | 23.35 | 23.50 | 22.82 | 23.10 | 00:00:00 | | 2002-01-03 | 1,143,500 | 22.87 | 23.31 | 22.76 | 22.98 | 00:00:00 | | 2002-01-04 | 1,191,300 | 22.90 | 22.90 | 22.26 | 22.80 | 00:00:00 | | 2002-01-07 | 877,700 | 22.55 | 22.84 | 22.15 | 22.40 | 00:00:00 | | 2002-01-08 | 543,300 | 22.55 | 22.67 | 22.11 | 22.45 | 00:00:00 | | 2002-01-09 | 851,000 | 22.50 | 22.60 | 21.95 | 22.05 | 00:00:00 | | 2002-01-10 | 470,800 | 22.15 | 22.26 | 21.95 | 22.07 | 00:00:00 | | 2002-01-11 | 463,700 | 22.00 | 22.30 | 21.96 | 22.27 | 00:00:00 | | 2002-01-14 | 811,100 | 22.20 | 23.20 | 22.09 | 22.85 | 00:00:00 | | 2002-01-15 | 441,100 | 23.10 | 23.10 | 22.46 | 22.87 | 00:00:00 | | 2002-01-16 | 396,800 | 22.87 | 23.39 | 22.70 | 22.92 | 00:00:00 | | 2002-01-17 | 14,434,300 | 22.75 | 22.75 | 19.00 | 19.26 | 00:00:00 | | 2002-01-18 | 5,965,500 | 19.10 | 19.75 | 19.10 | 19.42 | 00:00:00 | | 2002-01-22 | 2,142,800 | 19.42 | 19.65 | 19.01 | 19.35 | 00:00:00 | | 2002-01-23 | 3,123,300 | 19.31 | 19.32 | 18.43 | 19.27 | 00:00:00 | | 2002-01-24 | 2,682,700 | 19.25 | 20.36 | 19.25 | 20.20 | 00:00:00 | | 2002-01-25 | 3,372,200 | 20.65 | 21.50 | 20.25 | 21.08 | 00:00:00 | | 2002-01-28 | 1,788,200 | 21.30 | 21.40 | 21.14 | 21.32 | 00:00:00 | | 2002-01-29 | 1,247,600 | 21.32 | 21.32 | 20.18 | 20.35 | 00:00:00 | | 2002-01-30 | 986,100 | 20.20 | 20.30 | 19.67 | 20.29 | 00:00:00 | | 2002-01-31 | 2,963,200 | 20.04 | 20.11 | 19.13 | 19.90 | 00:00:00 | | 2002-02-01 | 27,643 | 20.70 | 20.85 | 19.70 | 20.00 | 00:00:00 | | 2002-02-04 | 1,501,000 | 19.90 | 19.92 | 18.85 | 19.22 | 00:00:00 | | 2002-02-05 | 1,859,000 | 19.22 | 19.80 | 19.03 | 19.56 | 00:00:00 | | 2002-02-06 | 794,700 | 19.56 | 19.98 | 19.20 | 19.65 | 00:00:00 | | 2002-02-07 | 804,700 | 19.50 | 19.80 | 19.00 | 19.05 | 00:00:00 | | 2002-02-08 | 654,100 | 19.10 | 19.90 | 19.06 | 19.89 | 00:00:00 | | 2002-02-11 | 540,100 | 19.55 | 20.00 | 19.45 | 19.85 | 00:00:00 | | 2002-02-12 | 873,000 | 19.60 | 20.10 | 19.52 | 20.03 | 00:00:00 | | 2002-02-13 | 756,100 | 20.15 | 20.25 | 19.65 | 19.89 | 00:00:00 | | 2002-02-14 | 549,400 | 19.80 | 20.00 | 19.51 | 19.74 | 00:00:00 | | 2002-02-15 | 1,663,400 | 19.50 | 19.50 | 19.00 | 19.11 | 00:00:00 | | 2002-02-19 | 759,800 | 19.02 | 19.40 | 19.00 | 19.15 | 00:00:00 | | 2002-02-20 | 746,500 | 19.15 | 19.60 | 18.90 | 19.45 | 00:00:00 | | 2002-02-21 | 1,117,600 | 19.46 | 20.10 | 19.46 | 19.63 | 00:00:00 | | 2002-02-22 | 762,800 | 19.38 | 19.55 | 19.00 | 19.39 | 00:00:00 | | 2002-02-25 | 1,044,100 | 19.50 | 19.65 | 19.20 | 19.45 | 00:00:00 | | 2002-02-26 | 860,700 | 19.50 | 19.65 | 18.99 | 19.39 | 00:00:00 | | 2002-02-27 | 1,255,100 | 19.35 | 19.44 | 18.68 | 18.95 | 00:00:00 | | 2002-02-28 | 1,881,800 | 18.80 | 18.90 | 18.50 | 18.75 | 00:00:00 | | 2002-03-01 | 2,788,300 | 18.75 | 19.25 | 18.75 | 19.09 | 00:00:00 | | 2002-03-04 | 1,604,400 | 19.15 | 19.50 | 18.97 | 19.09 | 00:00:00 | | 2002-03-05 | 1,159,300 | 18.95 | 19.46 | 18.75 | 19.06 | 00:00:00 | | 2002-03-06 | 1,062,000 | 18.85 | 20.09 | 18.85 | 19.91 | 00:00:00 | | 2002-03-07 | 1,203,600 | 20.00 | 20.55 | 19.68 | 20.03 | 00:00:00 | | 2002-03-08 | 716,500 | 20.10 | 20.26 | 19.80 | 20.20 | 00:00:00 | | 2002-03-11 | 462,200 | 20.20 | 20.64 | 20.20 | 20.46 | 00:00:00 | | 2002-03-12 | 1,163,800 | 20.46 | 21.33 | 20.40 | 21.26 | 00:00:00 | | 2002-03-13 | 1,618,700 | 21.25 | 22.07 | 21.05 | 22.07 | 00:00:00 | | 2002-03-14 | 2,726,500 | 22.15 | 22.99 | 22.15 | 22.94 | 00:00:00 | | 2002-03-15 | 1,945,400 | 22.85 | 23.15 | 22.60 | 22.61 | 00:00:00 | | 2002-03-18 | 832,800 | 22.45 | 22.83 | 22.36 | 22.74 | 00:00:00 | | 2002-03-19 | 822,200 | 22.50 | 22.91 | 22.25 | 22.77 | 00:00:00 | | 2002-03-20 | 441,500 | 22.60 | 22.78 | 22.50 | 22.68 | 00:00:00 | | 2002-03-21 | 420,600 | 22.49 | 23.09 | 22.47 | 22.98 | 00:00:00 | | 2002-03-22 | 596,600 | 22.70 | 22.70 | 22.29 | 22.34 | 00:00:00 | | 2002-03-25 | 523,800 | 22.50 | 22.65 | 22.29 | 22.40 | 00:00:00 | | 2002-03-26 | 862,100 | 22.45 | 23.22 | 22.45 | 23.10 | 00:00:00 | | 2002-03-27 | 622,600 | 23.10 | 23.40 | 22.78 | 23.33 | 00:00:00 | | 2002-03-28 | 619,300 | 23.20 | 23.48 | 23.02 | 23.30 | 00:00:00 | | 2002-04-01 | 435,300 | 23.30 | 23.66 | 22.79 | 23.59 | 00:00:00 | | 2002-04-02 | 601,300 | 23.58 | 24.03 | 23.48 | 23.88 | 00:00:00 | | 2002-04-03 | 513,500 | 23.85 | 23.85 | 23.05 | 23.33 | 00:00:00 | | 2002-04-04 | 409,100 | 23.40 | 23.60 | 23.00 | 23.37 | 00:00:00 | | 2002-04-05 | 419,200 | 23.37 | 23.90 | 23.37 | 23.84 | 00:00:00 | | 2002-04-08 | 292,600 | 23.84 | 24.20 | 23.75 | 24.08 | 00:00:00 | | 2002-04-09 | 495,300 | 24.04 | 24.04 | 23.74 | 23.98 | 00:00:00 | | 2002-04-10 | 672,500 | 23.98 | 24.64 | 23.98 | 24.50 | 00:00:00 | | 2002-04-11 | 520,000 | 24.72 | 24.74 | 24.38 | 24.44 | 00:00:00 | | 2002-04-12 | 916,300 | 24.44 | 24.44 | 23.63 | 23.76 | 00:00:00 | | 2002-04-15 | 916,300 | 23.85 | 24.12 | 23.72 | 23.75 | 00:00:00 | | 2002-04-16 | 524,200 | 23.76 | 24.45 | 23.76 | 24.30 | 00:00:00 | | 2002-04-17 | 468,200 | 24.35 | 24.78 | 24.35 | 24.53 | 00:00:00 | | 2002-04-18 | 856,500 | 24.60 | 24.98 | 24.45 | 24.45 | 00:00:00 | | 2002-04-19 | 1,059,000 | 24.45 | 24.45 | 23.80 | 24.15 | 00:00:00 | | 2002-04-22 | 530,500 | 24.20 | 24.20 | 23.80 | 23.99 | 00:00:00 | | 2002-04-23 | 399,000 | 24.00 | 24.00 | 23.57 | 23.69 | 00:00:00 | | 2002-04-24 | 1,940,300 | 24.20 | 25.96 | 24.20 | 25.31 | 00:00:00 | | 2002-04-25 | 840,100 | 25.56 | 26.10 | 25.39 | 25.80 | 00:00:00 | | 2002-04-26 | 770,200 | 26.30 | 26.63 | 25.63 | 25.85 | 00:00:00 | | 2002-04-29 | 655,000 | 25.84 | 25.84 | 25.09 | 25.35 | 00:00:00 | | 2002-04-30 | 900,200 | 25.34 | 26.12 | 25.33 | 25.64 | 00:00:00 | | 2002-05-01 | 924,000 | 25.65 | 26.20 | 25.33 | 25.61 | 00:00:00 | | 2002-05-02 | 1,159,100 | 26.15 | 26.47 | 25.84 | 26.13 | 00:00:00 | | 2002-05-03 | 837,500 | 26.51 | 26.80 | 26.42 | 26.60 | 00:00:00 | | 2002-05-06 | 535,300 | 26.85 | 27.01 | 26.62 | 26.72 | 00:00:00 | | 2002-05-07 | 1,023,500 | 26.75 | 26.75 | 25.85 | 26.18 | 00:00:00 | | 2002-05-08 | 417,700 | 26.40 | 26.50 | 25.73 | 26.48 | 00:00:00 | | 2002-05-09 | 317,500 | 26.50 | 26.69 | 26.07 | 26.15 | 00:00:00 | | 2002-05-10 | 305,300 | 26.20 | 26.20 | 25.90 | 25.95 | 00:00:00 | | 2002-05-13 | 512,500 | 25.95 | 25.95 | 25.45 | 25.86 | 00:00:00 | | 2002-05-14 | 629,400 | 25.90 | 25.95 | 25.28 | 25.60 | 00:00:00 | | 2002-05-15 | 896,600 | 25.57 | 25.98 | 25.22 | 25.63 | 00:00:00 | | 2002-05-16 | 391,500 | 25.70 | 25.80 | 25.34 | 25.47 | 00:00:00 | | 2002-05-17 | 799,000 | 25.65 | 26.09 | 25.30 | 25.35 | 00:00:00 | | 2002-05-20 | 767,300 | 25.36 | 25.36 | 24.52 | 25.03 | 00:00:00 | | 2002-05-21 | 519,800 | 25.05 | 25.42 | 24.89 | 25.07 | 00:00:00 | | 2002-05-22 | 335,800 | 25.07 | 25.39 | 24.92 | 25.10 | 00:00:00 | | 2002-05-23 | 298,200 | 25.11 | 25.50 | 25.10 | 25.39 | 00:00:00 | | 2002-05-24 | 191,600 | 25.50 | 25.80 | 25.40 | 25.50 | 00:00:00 | | 2002-05-28 | 318,000 | 25.50 | 25.98 | 25.40 | 25.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
