Historical Stock Prices

HCAC 
$9.89
*  
0.14
1.44%
Get HCAC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HCAC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 9.89 9.89 9.89 9.89 100
09/22/2016 9.78 9.81 9.65 9.75 25,019
09/21/2016 9.79 9.79 9.79 9.79 100
09/20/2016 9.78 9.88 9.77 9.7892 6,201
09/19/2016 9.8 9.8 9.8 9.8 200
09/16/2016 9.79 9.83 9.79 9.83 200
09/15/2016 9.8 9.8 9.8 9.8 401
09/14/2016 9.79 9.79 9.79 9.79 00
09/13/2016 9.72 9.8 9.72 9.79 910
09/12/2016 9.81 9.81 9.8 9.81 632
09/09/2016 9.8 9.8199 9.7705 9.8165 1,901
09/08/2016 9.8 9.8 9.8 9.8 1,354
09/07/2016 9.7507 9.8 9.69 9.77 2,903
09/06/2016 9.77 9.79 9.74 9.7601 53,102
09/02/2016 9.78 9.78 9.78 9.78 00
09/01/2016 9.78 9.78 9.78 9.78 200
08/31/2016 9.76 9.83 9.76 9.783 2,407
08/30/2016 9.7801 9.7801 9.78 9.78 2,172
08/29/2016 9.82 9.82 9.75 9.82 10,858
08/26/2016 9.83 9.83 9.83 9.83 00
08/25/2016 9.82 9.83 9.81 9.83 1,800
08/24/2016 9.79 9.79 9.79 9.79 00
08/23/2016 9.79 9.79 9.79 9.79 100
08/22/2016 9.81 9.88 9.79 9.8 22,178
08/19/2016 9.89 9.9 9.8007 9.86 10,600
08/18/2016 9.84 9.85 9.77 9.8 30,714
08/17/2016 9.75 9.84 9.748 9.8 1,477,576
08/16/2016 9.75 9.76 9.72 9.7492 11,000
08/15/2016 9.76 9.76 9.76 9.76 00
08/12/2016 9.76 9.76 9.76 9.76 100
08/11/2016 9.76 9.76 9.76 9.76 300
08/10/2016 9.75 9.8044 9.75 9.75 800
08/09/2016 9.75 9.75 9.75 9.75 100
08/08/2016 9.75 9.75 9.75 9.75 00
08/05/2016 9.6 9.84 9.6 9.75 43,600
08/04/2016 9.8272 9.8399 9.73 9.75 31,800
08/03/2016 9.77 9.77 9.77 9.77 00
08/02/2016 9.77 9.77 9.77 9.77 100
08/01/2016 9.72 9.771 9.72 9.771 1,000
07/29/2016 9.65 9.77 9.5 9.77 1,537
07/28/2016 9.81 9.81 9.81 9.81 100
07/27/2016 9.81 9.84 9.81 9.84 300
07/26/2016 9.82 9.82 9.82 9.82 1,500
07/25/2016 9.74 9.9 9.71 9.82 20,000
07/22/2016 9.65 9.78 9.65 9.77 400
07/21/2016 9.79 9.85 9.7 9.85 2,400
07/20/2016 9.9 9.91 9.8699 9.88 31,750
07/19/2016 9.87 9.8711 9.87 9.8711 1,600
07/18/2016 9.9 9.93 9.9 9.91 2,200
07/15/2016 9.87 9.9 9.87 9.9 9,900
07/14/2016 9.85 9.87 9.76 9.87 246,001
07/13/2016 9.72 9.74 9.72 9.74 400
07/12/2016 9.69 9.7392 9.68 9.7392 800
07/11/2016 9.74 9.74 9.74 9.74 100
07/08/2016 9.6901 9.7501 9.69 9.75 2,900
07/07/2016 9.8399 9.8399 9.69 9.76 2,600
07/06/2016 9.75 9.75 9.75 9.75 400
07/05/2016 9.76 9.76 9.76 9.76 00
07/01/2016 9.76 9.7601 9.76 9.76 400
06/30/2016 9.798 9.798 9.798 9.798 150
06/29/2016 9.77 9.77 9.71 9.72 2,300
06/28/2016 9.67 9.71 9.62 9.71 29,200
06/27/2016 9.7 9.7 9.7 9.7 00
06/24/2016 9.6 9.7 9.57 9.7 7,359
06/23/2016 9.6 9.6 9.6 9.6 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?