|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,853,200 | 21.99 | 22.85 | 21.95 | 22.42 | 00:00:00 | | 2003-05-12 | 1,109,700 | 22.10 | 23.08 | 21.94 | 22.95 | 00:00:00 | | 2003-05-13 | 572,300 | 22.87 | 23.29 | 22.66 | 23.10 | 00:00:00 | | 2003-05-14 | 840,200 | 23.10 | 23.28 | 22.86 | 23.28 | 00:00:00 | | 2003-05-15 | 569,000 | 23.23 | 23.50 | 23.05 | 23.47 | 00:00:00 | | 2003-05-16 | 1,092,500 | 23.50 | 24.09 | 23.47 | 24.00 | 00:00:00 | | 2003-05-19 | 623,700 | 23.90 | 23.91 | 23.50 | 23.50 | 00:00:00 | | 2003-05-20 | 398,800 | 23.51 | 23.52 | 23.30 | 23.38 | 00:00:00 | | 2003-05-21 | 358,100 | 23.33 | 23.69 | 23.33 | 23.58 | 00:00:00 | | 2003-05-22 | 812,900 | 23.53 | 23.89 | 23.44 | 23.74 | 00:00:00 | | 2003-05-23 | 300,500 | 23.74 | 23.74 | 23.55 | 23.68 | 00:00:00 | | 2003-05-27 | 532,600 | 23.60 | 23.94 | 23.60 | 23.77 | 00:00:00 | | 2003-05-28 | 434,700 | 23.74 | 23.85 | 23.50 | 23.75 | 00:00:00 | | 2003-05-29 | 781,800 | 23.74 | 23.74 | 23.05 | 23.24 | 00:00:00 | | 2003-05-30 | 736,400 | 23.25 | 23.79 | 23.15 | 23.69 | 00:00:00 | | 2003-06-02 | 665,300 | 23.70 | 23.88 | 23.36 | 23.87 | 00:00:00 | | 2003-06-03 | 557,700 | 23.87 | 24.00 | 23.63 | 23.76 | 00:00:00 | | 2003-06-04 | 620,800 | 23.77 | 24.17 | 23.61 | 24.16 | 00:00:00 | | 2003-06-05 | 461,600 | 23.85 | 24.05 | 23.62 | 23.99 | 00:00:00 | | 2003-06-06 | 1,444,300 | 24.10 | 24.70 | 23.79 | 24.69 | 00:00:00 | | 2003-06-09 | 1,517,600 | 24.75 | 25.16 | 24.63 | 24.75 | 00:00:00 | | 2003-06-10 | 528,400 | 24.80 | 25.20 | 24.60 | 25.20 | 00:00:00 | | 2003-06-11 | 341,000 | 25.00 | 25.35 | 24.93 | 25.35 | 00:00:00 | | 2003-06-12 | 366,400 | 25.34 | 25.34 | 25.05 | 25.26 | 00:00:00 | | 2003-06-13 | 306,900 | 25.35 | 25.35 | 25.02 | 25.03 | 00:00:00 | | 2003-06-16 | 444,100 | 25.00 | 25.54 | 25.00 | 25.53 | 00:00:00 | | 2003-06-17 | 639,700 | 25.52 | 26.10 | 25.52 | 25.98 | 00:00:00 | | 2003-06-18 | 342,900 | 25.97 | 26.20 | 25.73 | 25.90 | 00:00:00 | | 2003-06-19 | 521,000 | 25.95 | 26.10 | 25.19 | 25.29 | 00:00:00 | | 2003-06-20 | 564,200 | 25.30 | 25.49 | 25.18 | 25.23 | 00:00:00 | | 2003-06-23 | 481,200 | 24.85 | 25.08 | 24.75 | 24.91 | 00:00:00 | | 2003-06-24 | 273,800 | 24.92 | 25.00 | 24.70 | 24.91 | 00:00:00 | | 2003-06-25 | 346,600 | 24.91 | 25.15 | 24.70 | 24.78 | 00:00:00 | | 2003-06-26 | 235,900 | 24.71 | 25.22 | 24.71 | 25.20 | 00:00:00 | | 2003-06-27 | 356,800 | 24.21 | 25.19 | 24.21 | 24.90 | 00:00:00 | | 2003-06-30 | 504,400 | 25.00 | 25.18 | 24.82 | 25.01 | 00:00:00 | | 2003-07-01 | 503,700 | 24.85 | 25.33 | 24.63 | 25.33 | 00:00:00 | | 2003-07-02 | 1,117,200 | 25.18 | 26.66 | 25.17 | 26.66 | 00:00:00 | | 2003-07-03 | 614,900 | 26.66 | 27.15 | 26.53 | 27.05 | 00:00:00 | | 2003-07-07 | 652,000 | 27.06 | 27.91 | 27.05 | 27.46 | 00:00:00 | | 2003-07-08 | 968,200 | 27.60 | 27.67 | 27.13 | 27.35 | 00:00:00 | | 2003-07-09 | 486,000 | 27.35 | 27.37 | 27.05 | 27.15 | 00:00:00 | | 2003-07-10 | 480,900 | 27.15 | 27.32 | 26.57 | 26.75 | 00:00:00 | | 2003-07-11 | 686,000 | 26.60 | 26.72 | 26.30 | 26.60 | 00:00:00 | | 2003-07-14 | 701,900 | 26.70 | 27.02 | 26.60 | 26.83 | 00:00:00 | | 2003-07-15 | 450,700 | 27.00 | 27.41 | 26.73 | 26.82 | 00:00:00 | | 2003-07-16 | 607,800 | 26.92 | 27.17 | 26.45 | 26.55 | 00:00:00 | | 2003-07-17 | 423,700 | 26.60 | 26.75 | 26.20 | 26.22 | 00:00:00 | | 2003-07-18 | 447,600 | 26.32 | 26.47 | 26.23 | 26.40 | 00:00:00 | | 2003-07-21 | 220,800 | 26.45 | 26.62 | 26.40 | 26.55 | 00:00:00 | | 2003-07-22 | 279,400 | 26.45 | 26.70 | 26.25 | 26.62 | 00:00:00 | | 2003-07-23 | 206,200 | 26.60 | 26.67 | 26.23 | 26.61 | 00:00:00 | | 2003-07-24 | 545,400 | 26.75 | 26.85 | 26.34 | 26.78 | 00:00:00 | | 2003-07-25 | 972,100 | 26.53 | 28.15 | 26.06 | 27.37 | 00:00:00 | | 2003-07-28 | 1,056,800 | 28.40 | 28.84 | 28.23 | 28.76 | 00:00:00 | | 2003-07-29 | 1,087,200 | 28.85 | 29.81 | 28.60 | 29.55 | 00:00:00 | | 2003-07-30 | 1,059,400 | 30.00 | 30.14 | 29.50 | 29.50 | 00:00:00 | | 2003-07-31 | 666,700 | 29.48 | 29.48 | 28.50 | 28.50 | 00:00:00 | | 2003-08-01 | 432,000 | 28.50 | 28.80 | 28.30 | 28.46 | 00:00:00 | | 2003-08-04 | 639,100 | 28.46 | 28.55 | 27.61 | 27.99 | 00:00:00 | | 2003-08-05 | 577,200 | 27.95 | 28.04 | 27.18 | 27.19 | 00:00:00 | | 2003-08-06 | 406,300 | 27.23 | 27.27 | 26.88 | 26.95 | 00:00:00 | | 2003-08-07 | 562,300 | 27.05 | 28.15 | 27.04 | 27.78 | 00:00:00 | | 2003-08-08 | 359,300 | 27.90 | 27.95 | 27.51 | 27.51 | 00:00:00 | | 2003-08-11 | 208,200 | 27.50 | 27.97 | 27.35 | 27.63 | 00:00:00 | | 2003-08-12 | 207,600 | 27.63 | 27.66 | 27.33 | 27.60 | 00:00:00 | | 2003-08-13 | 315,500 | 27.70 | 27.73 | 27.25 | 27.29 | 00:00:00 | | 2003-08-14 | 331,600 | 27.29 | 27.67 | 27.05 | 27.54 | 00:00:00 | | 2003-08-15 | 227,500 | 27.54 | 27.60 | 27.37 | 27.39 | 00:00:00 | | 2003-08-18 | 256,300 | 27.35 | 27.54 | 27.29 | 27.42 | 00:00:00 | | 2003-08-19 | 349,500 | 27.43 | 27.79 | 27.20 | 27.78 | 00:00:00 | | 2003-08-20 | 637,300 | 27.75 | 27.85 | 27.50 | 27.75 | 00:00:00 | | 2003-08-21 | 527,900 | 27.80 | 28.40 | 27.80 | 28.20 | 00:00:00 | | 2003-08-22 | 534,500 | 28.45 | 28.53 | 27.83 | 28.10 | 00:00:00 | | 2003-08-25 | 205,800 | 28.00 | 28.15 | 27.79 | 27.84 | 00:00:00 | | 2003-08-26 | 297,600 | 27.84 | 28.09 | 27.49 | 28.07 | 00:00:00 | | 2003-08-27 | 363,000 | 28.00 | 28.05 | 27.48 | 27.59 | 00:00:00 | | 2003-08-28 | 279,800 | 27.65 | 27.88 | 27.40 | 27.82 | 00:00:00 | | 2003-08-29 | 512,100 | 27.70 | 27.78 | 27.57 | 27.60 | 00:00:00 | | 2003-09-02 | 472,900 | 27.60 | 27.78 | 27.43 | 27.71 | 00:00:00 | | 2003-09-03 | 927,800 | 27.71 | 28.78 | 27.71 | 28.32 | 00:00:00 | | 2003-09-04 | 463,100 | 28.32 | 28.61 | 28.24 | 28.52 | 00:00:00 | | 2003-09-05 | 448,100 | 28.52 | 28.52 | 28.00 | 28.25 | 00:00:00 | | 2003-09-08 | 503,800 | 28.23 | 28.40 | 28.15 | 28.38 | 00:00:00 | | 2003-09-09 | 418,800 | 28.39 | 28.48 | 28.23 | 28.33 | 00:00:00 | | 2003-09-10 | 769,600 | 28.33 | 28.45 | 28.21 | 28.40 | 00:00:00 | | 2003-09-11 | 374,900 | 28.55 | 28.96 | 28.51 | 28.76 | 00:00:00 | | 2003-09-12 | 530,000 | 28.65 | 28.65 | 28.28 | 28.41 | 00:00:00 | | 2003-09-15 | 278,200 | 28.36 | 28.42 | 28.01 | 28.26 | 00:00:00 | | 2003-09-16 | 399,000 | 28.30 | 28.51 | 28.09 | 28.51 | 00:00:00 | | 2003-09-17 | 218,100 | 28.51 | 28.74 | 28.45 | 28.62 | 00:00:00 | | 2003-09-18 | 250,700 | 28.78 | 28.91 | 28.64 | 28.81 | 00:00:00 | | 2003-09-19 | 394,500 | 28.93 | 28.93 | 28.58 | 28.80 | 00:00:00 | | 2003-09-22 | 221,600 | 28.60 | 28.60 | 28.19 | 28.44 | 00:00:00 | | 2003-09-23 | 471,600 | 28.54 | 29.21 | 28.51 | 29.17 | 00:00:00 | | 2003-09-24 | 442,000 | 29.17 | 29.22 | 28.78 | 28.83 | 00:00:00 | | 2003-09-25 | 672,500 | 28.86 | 29.18 | 28.86 | 29.15 | 00:00:00 | | 2003-09-26 | 840,400 | 29.50 | 29.62 | 29.32 | 29.51 | 00:00:00 | | 2003-09-29 | 826,500 | 29.55 | 29.81 | 29.13 | 29.78 | 00:00:00 | | 2003-09-30 | 995,700 | 29.78 | 30.00 | 29.36 | 30.00 | 00:00:00 | | 2003-10-01 | 1,067,700 | 30.00 | 30.10 | 29.50 | 30.09 | 00:00:00 | | 2003-10-02 | 718,300 | 30.05 | 30.81 | 29.85 | 30.77 | 00:00:00 | | 2003-10-03 | 760,400 | 31.35 | 31.45 | 31.11 | 31.31 | 00:00:00 | | 2003-10-06 | 557,300 | 31.25 | 31.50 | 31.10 | 31.39 | 00:00:00 | | 2003-10-07 | 322,100 | 31.40 | 31.75 | 31.38 | 31.74 | 00:00:00 | | 2003-10-08 | 434,500 | 31.50 | 31.55 | 31.13 | 31.39 | 00:00:00 | | 2003-10-09 | 413,600 | 31.45 | 31.69 | 30.94 | 31.04 | 00:00:00 | | 2003-10-10 | 504,400 | 31.10 | 31.40 | 30.92 | 30.94 | 00:00:00 | | 2003-10-13 | 351,400 | 31.05 | 31.49 | 31.04 | 31.27 | 00:00:00 | | 2003-10-14 | 236,100 | 31.25 | 31.50 | 31.00 | 31.45 | 00:00:00 | | 2003-10-15 | 194,400 | 31.35 | 31.44 | 31.00 | 31.01 | 00:00:00 | | 2003-10-16 | 230,200 | 31.10 | 31.47 | 31.05 | 31.42 | 00:00:00 | | 2003-10-17 | 198,800 | 31.50 | 31.62 | 31.25 | 31.29 | 00:00:00 | | 2003-10-20 | 363,300 | 31.45 | 31.63 | 31.17 | 31.63 | 00:00:00 | | 2003-10-21 | 311,900 | 31.38 | 31.98 | 31.17 | 31.98 | 00:00:00 | | 2003-10-22 | 453,000 | 31.75 | 31.95 | 31.61 | 31.89 | 00:00:00 | | 2003-10-23 | 512,500 | 31.89 | 32.50 | 31.67 | 32.48 | 00:00:00 | | 2003-10-24 | 1,262,200 | 32.40 | 32.82 | 32.23 | 32.40 | 00:00:00 | | 2003-10-27 | 1,014,400 | 32.20 | 32.30 | 32.05 | 32.19 | 00:00:00 | | 2003-10-28 | 504,300 | 32.25 | 32.72 | 32.25 | 32.62 | 00:00:00 | | 2003-10-29 | 815,700 | 32.60 | 33.50 | 32.59 | 33.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
