|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 318,000 | 25.50 | 25.98 | 25.40 | 25.90 | 00:00:00 | | 2002-05-29 | 486,200 | 25.91 | 26.09 | 25.75 | 25.75 | 00:00:00 | | 2002-05-30 | 374,400 | 25.76 | 26.24 | 25.75 | 26.05 | 00:00:00 | | 2002-05-31 | 345,200 | 26.25 | 26.35 | 25.67 | 25.90 | 00:00:00 | | 2002-06-03 | 593,300 | 25.66 | 26.00 | 25.37 | 25.57 | 00:00:00 | | 2002-06-04 | 293,700 | 25.49 | 25.50 | 25.05 | 25.28 | 00:00:00 | | 2002-06-05 | 218,300 | 25.20 | 25.80 | 25.16 | 25.74 | 00:00:00 | | 2002-06-06 | 444,300 | 25.74 | 25.80 | 24.76 | 24.90 | 00:00:00 | | 2002-06-07 | 919,600 | 24.79 | 25.20 | 24.25 | 25.05 | 00:00:00 | | 2002-06-10 | 401,600 | 25.20 | 25.59 | 25.15 | 25.35 | 00:00:00 | | 2002-06-11 | 585,700 | 25.45 | 25.55 | 25.04 | 25.06 | 00:00:00 | | 2002-06-12 | 676,400 | 25.00 | 25.31 | 24.92 | 25.05 | 00:00:00 | | 2002-06-13 | 363,000 | 25.08 | 25.23 | 24.98 | 24.99 | 00:00:00 | | 2002-06-14 | 782,500 | 24.30 | 24.92 | 24.05 | 24.69 | 00:00:00 | | 2002-06-17 | 622,300 | 24.75 | 25.05 | 24.70 | 24.84 | 00:00:00 | | 2002-06-18 | 766,200 | 24.85 | 25.25 | 24.85 | 25.13 | 00:00:00 | | 2002-06-19 | 787,400 | 25.09 | 25.33 | 24.90 | 25.00 | 00:00:00 | | 2002-06-20 | 445,100 | 25.05 | 25.25 | 24.74 | 24.80 | 00:00:00 | | 2002-06-21 | 713,000 | 24.40 | 24.83 | 24.27 | 24.50 | 00:00:00 | | 2002-06-24 | 568,100 | 24.45 | 24.55 | 23.45 | 24.00 | 00:00:00 | | 2002-06-25 | 1,279,000 | 23.85 | 23.85 | 22.66 | 22.70 | 00:00:00 | | 2002-06-26 | 627,700 | 22.71 | 23.20 | 22.20 | 22.93 | 00:00:00 | | 2002-06-27 | 469,600 | 23.18 | 23.49 | 22.91 | 23.12 | 00:00:00 | | 2002-06-28 | 958,900 | 23.15 | 23.29 | 22.70 | 23.00 | 00:00:00 | | 2002-07-01 | 553,900 | 23.00 | 23.02 | 22.22 | 22.30 | 00:00:00 | | 2002-07-02 | 1,257,400 | 22.31 | 22.45 | 21.17 | 21.25 | 00:00:00 | | 2002-07-03 | 640,800 | 21.30 | 22.15 | 21.25 | 22.06 | 00:00:00 | | 2002-07-05 | 194,900 | 22.20 | 22.74 | 22.10 | 22.61 | 00:00:00 | | 2002-07-08 | 262,700 | 22.62 | 22.80 | 22.29 | 22.34 | 00:00:00 | | 2002-07-09 | 553,500 | 22.34 | 22.44 | 20.98 | 21.00 | 00:00:00 | | 2002-07-10 | 754,600 | 21.10 | 21.17 | 20.35 | 20.50 | 00:00:00 | | 2002-07-11 | 1,355,200 | 20.50 | 20.84 | 19.30 | 20.72 | 00:00:00 | | 2002-07-12 | 612,800 | 20.80 | 21.75 | 20.70 | 20.88 | 00:00:00 | | 2002-07-15 | 720,400 | 20.90 | 20.98 | 19.92 | 20.90 | 00:00:00 | | 2002-07-16 | 528,500 | 20.89 | 21.09 | 19.80 | 20.09 | 00:00:00 | | 2002-07-17 | 610,200 | 20.50 | 21.15 | 20.34 | 20.90 | 00:00:00 | | 2002-07-18 | 416,400 | 21.05 | 21.40 | 20.43 | 20.48 | 00:00:00 | | 2002-07-19 | 1,466,100 | 19.20 | 19.63 | 18.75 | 19.48 | 00:00:00 | | 2002-07-22 | 1,210,200 | 19.20 | 19.40 | 17.83 | 18.52 | 00:00:00 | | 2002-07-23 | 615,500 | 18.70 | 19.10 | 18.02 | 18.06 | 00:00:00 | | 2002-07-24 | 1,475,600 | 17.95 | 19.19 | 17.90 | 18.99 | 00:00:00 | | 2002-07-25 | 1,815,100 | 19.00 | 19.11 | 18.09 | 18.50 | 00:00:00 | | 2002-07-26 | 1,421,100 | 19.05 | 19.65 | 19.01 | 19.62 | 00:00:00 | | 2002-07-29 | 1,394,700 | 20.30 | 21.33 | 20.28 | 20.94 | 00:00:00 | | 2002-07-30 | 777,400 | 21.01 | 22.08 | 20.92 | 21.33 | 00:00:00 | | 2002-07-31 | 628,800 | 21.43 | 22.50 | 21.36 | 21.99 | 00:00:00 | | 2002-08-01 | 699,600 | 22.20 | 22.48 | 21.60 | 22.30 | 00:00:00 | | 2002-08-02 | 671,200 | 22.35 | 22.43 | 21.46 | 21.77 | 00:00:00 | | 2002-08-05 | 451,300 | 21.80 | 22.05 | 21.10 | 21.17 | 00:00:00 | | 2002-08-06 | 807,100 | 21.25 | 22.10 | 21.24 | 21.30 | 00:00:00 | | 2002-08-07 | 587,500 | 21.45 | 22.23 | 21.40 | 22.02 | 00:00:00 | | 2002-08-08 | 1,041,600 | 22.10 | 23.16 | 22.06 | 23.07 | 00:00:00 | | 2002-08-09 | 588,000 | 23.07 | 23.15 | 22.48 | 22.73 | 00:00:00 | | 2002-08-12 | 498,600 | 22.65 | 22.92 | 22.25 | 22.56 | 00:00:00 | | 2002-08-13 | 1,361,800 | 22.56 | 22.56 | 21.17 | 21.17 | 00:00:00 | | 2002-08-14 | 451,300 | 21.23 | 22.31 | 20.81 | 22.26 | 00:00:00 | | 2002-08-15 | 542,000 | 22.40 | 22.53 | 21.68 | 21.75 | 00:00:00 | | 2002-08-16 | 364,200 | 21.65 | 22.44 | 21.60 | 22.24 | 00:00:00 | | 2002-08-19 | 277,200 | 22.25 | 22.60 | 22.00 | 22.47 | 00:00:00 | | 2002-08-20 | 395,700 | 22.50 | 22.95 | 22.15 | 22.55 | 00:00:00 | | 2002-08-21 | 341,600 | 22.60 | 23.22 | 22.59 | 23.04 | 00:00:00 | | 2002-08-22 | 482,900 | 23.05 | 23.65 | 23.05 | 23.60 | 00:00:00 | | 2002-08-23 | 339,500 | 23.61 | 23.61 | 23.19 | 23.27 | 00:00:00 | | 2002-08-26 | 383,400 | 23.35 | 23.52 | 22.94 | 23.42 | 00:00:00 | | 2002-08-27 | 1,216,600 | 23.05 | 23.05 | 21.80 | 22.62 | 00:00:00 | | 2002-08-28 | 383,600 | 22.59 | 22.76 | 22.45 | 22.50 | 00:00:00 | | 2002-08-29 | 525,900 | 22.45 | 23.19 | 22.43 | 23.14 | 00:00:00 | | 2002-08-30 | 587,200 | 23.00 | 23.66 | 22.98 | 23.44 | 00:00:00 | | 2002-09-03 | 601,100 | 23.40 | 23.40 | 22.67 | 22.87 | 00:00:00 | | 2002-09-04 | 541,600 | 22.87 | 23.36 | 22.75 | 23.20 | 00:00:00 | | 2002-09-05 | 459,600 | 23.10 | 23.52 | 22.65 | 23.30 | 00:00:00 | | 2002-09-06 | 394,900 | 23.40 | 23.80 | 23.15 | 23.68 | 00:00:00 | | 2002-09-09 | 336,300 | 23.65 | 23.77 | 23.37 | 23.61 | 00:00:00 | | 2002-09-10 | 614,200 | 23.52 | 23.58 | 23.21 | 23.49 | 00:00:00 | | 2002-09-11 | 426,300 | 23.50 | 23.75 | 23.30 | 23.32 | 00:00:00 | | 2002-09-12 | 341,100 | 23.30 | 23.62 | 23.04 | 23.42 | 00:00:00 | | 2002-09-13 | 624,300 | 23.40 | 23.57 | 23.10 | 23.57 | 00:00:00 | | 2002-09-16 | 889,100 | 23.50 | 23.66 | 23.00 | 23.06 | 00:00:00 | | 2002-09-17 | 606,600 | 23.06 | 23.45 | 22.80 | 22.85 | 00:00:00 | | 2002-09-18 | 587,100 | 22.80 | 22.99 | 22.32 | 22.69 | 00:00:00 | | 2002-09-19 | 480,500 | 22.65 | 22.80 | 22.22 | 22.27 | 00:00:00 | | 2002-09-20 | 1,086,900 | 21.95 | 22.22 | 21.68 | 22.05 | 00:00:00 | | 2002-09-23 | 656,600 | 21.95 | 22.16 | 21.32 | 21.68 | 00:00:00 | | 2002-09-24 | 626,700 | 21.69 | 21.74 | 21.41 | 21.57 | 00:00:00 | | 2002-09-25 | 585,300 | 21.63 | 22.09 | 21.21 | 21.93 | 00:00:00 | | 2002-09-26 | 460,200 | 21.94 | 22.56 | 21.92 | 22.54 | 00:00:00 | | 2002-09-27 | 763,200 | 22.54 | 23.45 | 22.40 | 22.99 | 00:00:00 | | 2002-09-30 | 563,200 | 22.65 | 22.69 | 22.04 | 22.48 | 00:00:00 | | 2002-10-01 | 842,200 | 22.55 | 22.61 | 21.52 | 21.90 | 00:00:00 | | 2002-10-02 | 689,400 | 22.00 | 22.55 | 21.91 | 21.99 | 00:00:00 | | 2002-10-03 | 875,600 | 21.85 | 22.45 | 21.34 | 22.06 | 00:00:00 | | 2002-10-04 | 1,113,500 | 22.10 | 22.18 | 20.15 | 20.40 | 00:00:00 | | 2002-10-07 | 732,600 | 20.50 | 20.98 | 19.90 | 19.90 | 00:00:00 | | 2002-10-08 | 1,263,800 | 20.00 | 20.20 | 18.97 | 19.25 | 00:00:00 | | 2002-10-09 | 997,400 | 19.30 | 20.15 | 19.09 | 19.21 | 00:00:00 | | 2002-10-10 | 1,871,100 | 19.25 | 19.65 | 18.55 | 18.68 | 00:00:00 | | 2002-10-11 | 7,439,500 | 18.22 | 19.06 | 16.20 | 18.27 | 00:00:00 | | 2002-10-14 | 996,600 | 18.28 | 19.01 | 18.27 | 18.89 | 00:00:00 | | 2002-10-15 | 2,065,800 | 20.25 | 20.75 | 20.22 | 20.58 | 00:00:00 | | 2002-10-16 | 1,045,300 | 20.58 | 20.86 | 20.19 | 20.54 | 00:00:00 | | 2002-10-17 | 966,700 | 21.00 | 21.25 | 20.05 | 20.17 | 00:00:00 | | 2002-10-18 | 647,700 | 20.25 | 20.62 | 20.20 | 20.45 | 00:00:00 | | 2002-10-21 | 738,400 | 20.35 | 20.43 | 19.79 | 20.13 | 00:00:00 | | 2002-10-22 | 662,900 | 20.12 | 20.72 | 20.06 | 20.43 | 00:00:00 | | 2002-10-23 | 584,800 | 20.43 | 20.66 | 20.05 | 20.65 | 00:00:00 | | 2002-10-24 | 1,343,000 | 20.55 | 20.68 | 19.89 | 20.46 | 00:00:00 | | 2002-10-25 | 749,300 | 20.40 | 20.50 | 19.92 | 20.49 | 00:00:00 | | 2002-10-28 | 790,300 | 20.49 | 20.60 | 19.90 | 20.18 | 00:00:00 | | 2002-10-29 | 888,500 | 20.20 | 20.57 | 19.91 | 20.18 | 00:00:00 | | 2002-10-30 | 605,800 | 20.16 | 20.56 | 20.12 | 20.33 | 00:00:00 | | 2002-10-31 | 997,700 | 20.28 | 20.63 | 19.49 | 19.77 | 00:00:00 | | 2002-11-01 | 839,400 | 19.72 | 20.35 | 19.70 | 20.24 | 00:00:00 | | 2002-11-04 | 632,400 | 20.34 | 21.12 | 20.34 | 20.37 | 00:00:00 | | 2002-11-05 | 680,800 | 20.32 | 20.32 | 19.45 | 20.10 | 00:00:00 | | 2002-11-06 | 849,000 | 20.25 | 20.98 | 20.21 | 20.75 | 00:00:00 | | 2002-11-07 | 783,900 | 20.75 | 21.35 | 20.75 | 21.26 | 00:00:00 | | 2002-11-08 | 1,428,600 | 20.70 | 20.70 | 19.70 | 20.14 | 00:00:00 | | 2002-11-11 | 905,200 | 20.15 | 20.39 | 19.78 | 20.01 | 00:00:00 | | 2002-11-12 | 769,800 | 20.01 | 20.40 | 19.82 | 20.28 | 00:00:00 | | 2002-11-13 | 1,046,300 | 20.20 | 20.34 | 19.45 | 19.75 | 00:00:00 | | 2002-11-14 | 487,200 | 19.95 | 20.21 | 19.83 | 20.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
