|
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 2024-05-08 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 407,000 | 15.62 | 15.81 | 15.00 | 15.56 | 00:00:00 | 2000-01-04 | 363,400 | 15.19 | 15.50 | 15.00 | 15.19 | 00:00:00 | 2000-01-05 | 393,100 | 15.25 | 15.25 | 14.94 | 15.06 | 00:00:00 | 2000-01-06 | 486,700 | 15.06 | 15.88 | 14.56 | 15.81 | 00:00:00 | 2000-01-07 | 580,900 | 15.75 | 17.38 | 15.75 | 17.19 | 00:00:00 | 2000-01-10 | 608,500 | 17.06 | 17.06 | 16.12 | 16.56 | 00:00:00 | 2000-01-11 | 405,300 | 16.63 | 16.63 | 16.00 | 16.12 | 00:00:00 | 2000-01-12 | 380,200 | 15.75 | 16.06 | 15.69 | 15.69 | 00:00:00 | 2000-01-13 | 297,100 | 15.69 | 15.78 | 15.50 | 15.69 | 00:00:00 | 2000-01-14 | 509,700 | 15.44 | 15.44 | 15.00 | 15.13 | 00:00:00 | 2000-01-18 | 386,800 | 15.00 | 15.06 | 14.50 | 14.87 | 00:00:00 | 2000-01-19 | 418,200 | 14.94 | 15.00 | 14.75 | 15.00 | 00:00:00 | 2000-01-20 | 382,900 | 15.06 | 15.06 | 14.56 | 14.62 | 00:00:00 | 2000-01-21 | 289,000 | 14.75 | 14.75 | 14.19 | 14.31 | 00:00:00 | 2000-01-24 | 317,400 | 14.56 | 14.62 | 13.63 | 13.75 | 00:00:00 | 2000-01-25 | 352,900 | 13.75 | 14.00 | 13.56 | 13.88 | 00:00:00 | 2000-01-26 | 626,300 | 13.88 | 14.38 | 13.81 | 13.94 | 00:00:00 | 2000-01-27 | 420,100 | 13.81 | 13.88 | 13.31 | 13.44 | 00:00:00 | 2000-01-28 | 302,700 | 13.31 | 13.50 | 13.06 | 13.06 | 00:00:00 | 2000-01-31 | 414,500 | 13.19 | 13.63 | 12.88 | 13.31 | 00:00:00 | 2000-02-01 | 255,000 | 13.12 | 13.44 | 13.12 | 13.25 | 00:00:00 | 2000-02-02 | 354,800 | 12.75 | 13.44 | 12.13 | 13.31 | 00:00:00 | 2000-02-03 | 270,800 | 13.19 | 13.94 | 13.06 | 13.50 | 00:00:00 | 2000-02-04 | 439,300 | 13.31 | 14.31 | 13.25 | 14.00 | 00:00:00 | 2000-02-07 | 225,900 | 13.75 | 13.75 | 13.31 | 13.31 | 00:00:00 | 2000-02-08 | 160,500 | 13.44 | 13.44 | 12.88 | 13.00 | 00:00:00 | 2000-02-09 | 181,200 | 13.12 | 13.19 | 12.38 | 12.56 | 00:00:00 | 2000-02-10 | 419,500 | 12.75 | 13.37 | 12.69 | 13.25 | 00:00:00 | 2000-02-11 | 1,144,300 | 13.31 | 13.37 | 12.81 | 13.00 | 00:00:00 | 2000-02-14 | 738,500 | 13.06 | 13.06 | 12.00 | 12.00 | 00:00:00 | 2000-02-15 | 718,100 | 12.13 | 12.13 | 11.56 | 11.56 | 00:00:00 | 2000-02-16 | 688,800 | 11.81 | 11.87 | 11.12 | 11.19 | 00:00:00 | 2000-02-17 | 1,022,700 | 11.25 | 11.50 | 10.69 | 11.38 | 00:00:00 | 2000-02-18 | 397,200 | 11.25 | 11.25 | 10.25 | 10.75 | 00:00:00 | 2000-02-22 | 312,000 | 10.63 | 10.94 | 10.50 | 10.56 | 00:00:00 | 2000-02-23 | 5,869 | 10.50 | 10.50 | 9.88 | 9.88 | 00:00:00 | 2000-02-24 | 531,600 | 10.00 | 10.00 | 9.38 | 9.62 | 00:00:00 | 2000-02-25 | 735,200 | 9.56 | 10.00 | 9.00 | 9.19 | 00:00:00 | 2000-02-28 | 522,100 | 9.00 | 9.06 | 8.25 | 8.75 | 00:00:00 | 2000-02-29 | 574,200 | 8.87 | 9.00 | 8.50 | 8.50 | 00:00:00 | 2000-03-01 | 1,557,600 | 8.75 | 9.50 | 8.69 | 9.38 | 00:00:00 | 2000-03-02 | 2,901,700 | 9.38 | 9.88 | 9.25 | 9.88 | 00:00:00 | 2000-03-03 | 3,221,800 | 11.06 | 14.50 | 11.06 | 12.69 | 00:00:00 | 2000-03-06 | 1,966,100 | 12.94 | 13.25 | 12.25 | 12.69 | 00:00:00 | 2000-03-07 | 820,100 | 12.69 | 12.81 | 12.50 | 12.56 | 00:00:00 | 2000-03-08 | 373,300 | 12.56 | 13.37 | 12.56 | 12.69 | 00:00:00 | 2000-03-09 | 1,246,900 | 12.69 | 12.88 | 12.50 | 12.88 | 00:00:00 | 2000-03-10 | 736,600 | 12.75 | 13.37 | 12.75 | 13.25 | 00:00:00 | 2000-03-13 | 232,500 | 13.00 | 13.25 | 12.94 | 13.12 | 00:00:00 | 2000-03-14 | 628,200 | 13.25 | 13.31 | 12.88 | 13.06 | 00:00:00 | 2000-03-15 | 654,600 | 13.00 | 14.31 | 13.00 | 14.25 | 00:00:00 | 2000-03-16 | 498,600 | 14.25 | 14.75 | 14.25 | 14.69 | 00:00:00 | 2000-03-17 | 529,300 | 14.69 | 14.69 | 13.69 | 13.69 | 00:00:00 | 2000-03-20 | 245,900 | 13.56 | 13.81 | 13.12 | 13.44 | 00:00:00 | 2000-03-21 | 225,100 | 13.56 | 13.63 | 13.06 | 13.19 | 00:00:00 | 2000-03-22 | 439,800 | 13.25 | 13.31 | 13.00 | 13.31 | 00:00:00 | 2000-03-23 | 342,700 | 13.25 | 13.88 | 13.19 | 13.50 | 00:00:00 | 2000-03-24 | 350,200 | 13.37 | 13.75 | 13.31 | 13.69 | 00:00:00 | 2000-03-27 | 315,400 | 13.50 | 13.63 | 13.44 | 13.50 | 00:00:00 | 2000-03-28 | 180,700 | 13.44 | 13.88 | 13.37 | 13.75 | 00:00:00 | 2000-03-29 | 573,400 | 13.50 | 13.50 | 13.00 | 13.44 | 00:00:00 | 2000-03-30 | 234,500 | 13.00 | 13.44 | 13.00 | 13.19 | 00:00:00 | 2000-03-31 | 376,200 | 13.12 | 14.00 | 13.06 | 13.50 | 00:00:00 | 2000-04-03 | 336,200 | 13.37 | 13.44 | 13.12 | 13.31 | 00:00:00 | 2000-04-04 | 540,800 | 13.25 | 13.75 | 12.75 | 13.37 | 00:00:00 | 2000-04-05 | 1,277,900 | 13.00 | 13.00 | 12.50 | 12.56 | 00:00:00 | 2000-04-06 | 484,500 | 12.69 | 13.12 | 12.69 | 12.88 | 00:00:00 | 2000-04-07 | 619,500 | 12.94 | 12.94 | 11.94 | 12.13 | 00:00:00 | 2000-04-10 | 812,700 | 12.13 | 12.50 | 12.06 | 12.25 | 00:00:00 | 2000-04-11 | 317,000 | 12.31 | 12.38 | 12.13 | 12.25 | 00:00:00 | 2000-04-12 | 240,800 | 12.25 | 12.31 | 12.06 | 12.19 | 00:00:00 | 2000-04-13 | 486,500 | 12.06 | 12.25 | 10.75 | 11.31 | 00:00:00 | 2000-04-14 | 380,800 | 10.88 | 11.69 | 10.81 | 11.12 | 00:00:00 | 2000-04-17 | 327,300 | 11.00 | 11.19 | 10.75 | 10.81 | 00:00:00 | 2000-04-18 | 293,600 | 10.81 | 11.12 | 10.69 | 11.06 | 00:00:00 | 2000-04-19 | 297,400 | 11.12 | 11.69 | 10.88 | 11.62 | 00:00:00 | 2000-04-20 | 162,100 | 11.50 | 11.87 | 11.50 | 11.81 | 00:00:00 | 2000-04-24 | 345,600 | 11.38 | 12.00 | 11.38 | 12.00 | 00:00:00 | 2000-04-25 | 864,400 | 11.87 | 11.87 | 11.44 | 11.75 | 00:00:00 | 2000-04-26 | 523,500 | 11.75 | 12.06 | 11.69 | 11.87 | 00:00:00 | 2000-04-27 | 810,700 | 11.81 | 12.00 | 11.62 | 11.81 | 00:00:00 | 2000-04-28 | 435,000 | 11.94 | 12.38 | 11.69 | 11.94 | 00:00:00 | 2000-05-01 | 557,900 | 11.81 | 12.31 | 11.81 | 12.06 | 00:00:00 | 2000-05-02 | 276,300 | 12.00 | 12.25 | 12.00 | 12.13 | 00:00:00 | 2000-05-03 | 4,436,800 | 8.75 | 8.87 | 7.00 | 7.50 | 00:00:00 | 2000-05-04 | 1,000,600 | 7.63 | 7.69 | 6.56 | 6.94 | 00:00:00 | 2000-05-05 | 1,307,300 | 7.00 | 7.19 | 6.44 | 6.69 | 00:00:00 | 2000-05-08 | 1,624,400 | 6.81 | 7.06 | 6.81 | 7.00 | 00:00:00 | 2000-05-09 | 772,200 | 7.12 | 7.31 | 7.00 | 7.12 | 00:00:00 | 2000-05-10 | 583,400 | 7.19 | 7.25 | 7.06 | 7.12 | 00:00:00 | 2000-05-11 | 256,300 | 7.19 | 7.31 | 7.19 | 7.25 | 00:00:00 | 2000-05-12 | 152,300 | 7.25 | 7.37 | 7.25 | 7.31 | 00:00:00 | 2000-05-15 | 435,000 | 7.37 | 7.63 | 7.31 | 7.44 | 00:00:00 | 2000-05-16 | 340,300 | 7.37 | 7.44 | 7.00 | 7.19 | 00:00:00 | 2000-05-17 | 184,300 | 7.31 | 7.50 | 7.19 | 7.25 | 00:00:00 | 2000-05-18 | 277,900 | 7.12 | 7.37 | 7.06 | 7.37 | 00:00:00 | 2000-05-19 | 258,300 | 7.31 | 7.37 | 7.12 | 7.12 | 00:00:00 | 2000-05-22 | 698,400 | 7.06 | 7.12 | 6.88 | 6.94 | 00:00:00 | 2000-05-23 | 129,900 | 7.00 | 7.00 | 6.81 | 6.88 | 00:00:00 | 2000-05-24 | 214,000 | 7.25 | 7.44 | 7.12 | 7.12 | 00:00:00 | 2000-05-25 | 616,300 | 7.25 | 7.63 | 7.19 | 7.50 | 00:00:00 | 2000-05-26 | 306,900 | 7.50 | 7.63 | 7.25 | 7.37 | 00:00:00 | 2000-05-30 | 424,600 | 7.37 | 7.75 | 7.37 | 7.75 | 00:00:00 | 2000-05-31 | 425,700 | 7.56 | 7.69 | 7.00 | 7.12 | 00:00:00 | 2000-06-01 | 207,100 | 7.06 | 7.37 | 7.00 | 7.31 | 00:00:00 | 2000-06-02 | 2,512 | 7.19 | 7.50 | 7.13 | 7.50 | 00:00:00 | 2000-06-05 | 150,400 | 7.25 | 7.44 | 7.06 | 7.12 | 00:00:00 | 2000-06-06 | 390,700 | 7.12 | 7.31 | 6.94 | 7.06 | 00:00:00 | 2000-06-07 | 301,300 | 7.12 | 7.12 | 6.94 | 7.12 | 00:00:00 | 2000-06-08 | 483,300 | 7.06 | 7.19 | 6.94 | 7.12 | 00:00:00 | 2000-06-09 | 2,968 | 7.19 | 7.44 | 7.19 | 7.38 | 00:00:00 | 2000-06-12 | 424,700 | 7.38 | 7.44 | 7.25 | 7.31 | 00:00:00 | 2000-06-13 | 344,700 | 7.25 | 7.38 | 6.94 | 7.00 | 00:00:00 | 2000-06-14 | 233,700 | 6.94 | 7.00 | 6.88 | 7.00 | 00:00:00 | 2000-06-15 | 308,200 | 6.94 | 7.12 | 6.94 | 7.00 | 00:00:00 | 2000-06-16 | 259,900 | 7.00 | 7.03 | 6.88 | 7.00 | 00:00:00 | 2000-06-19 | 170,900 | 6.94 | 7.00 | 6.81 | 6.81 | 00:00:00 | 2000-06-20 | 260,100 | 6.94 | 7.06 | 6.88 | 7.00 | 00:00:00 | 2000-06-21 | 191,100 | 7.00 | 7.00 | 6.62 | 6.69 | 00:00:00 | 2000-06-22 | 697,600 | 6.69 | 7.12 | 6.69 | 7.12 | 00:00:00 | 2000-06-23 | 368,700 | 7.12 | 7.12 | 6.75 | 6.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|