Historical Stock Prices

HCAP 
$13.84
*  
0.11
0.8%
Get HCAP Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading HCAP now
Exchange:NASDAQ

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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 13.77 14.02 13.5914 13.84 27,740
01/12/2017 13.92 14.12 13.53 13.73 39,054
01/11/2017 14.34 14.369 13.841 13.96 58,763
01/10/2017 14.41 14.41 14.26 14.26 61,795
01/09/2017 14.39 14.6961 14.25 14.43 87,063
01/06/2017 14.3 14.48 14.2 14.25 83,689
01/05/2017 14.19 14.8845 14.1001 14.21 91,234
01/04/2017 14 14.39 13.91 14.09 88,166
01/03/2017 13.89 14 13.89 13.945 47,250
12/30/2016 13.75 13.8 13.61 13.75 19,288
12/29/2016 13.7 13.79 13.42 13.75 37,905
12/28/2016 13.78 13.78 13.5 13.69 17,214
12/27/2016 13.64 13.95 13.4319 13.71 35,175
12/23/2016 13.56 13.63 13.41 13.5008 28,825
12/22/2016 13.53 13.6 13.38 13.59 28,192
12/21/2016 13.35 13.59 13.33 13.47 33,363
12/20/2016 13.49 13.63 13.35 13.4 9,982
12/19/2016 13.4 13.64 13.3244 13.46 22,981
12/16/2016 13.58 13.58 13.4816 13.54 11,615
12/15/2016 13.3 13.63 13.26 13.62 44,341
12/14/2016 13.28 13.455 13.2 13.26 29,055
12/13/2016 13.56 13.6586 13.24 13.28 37,148
12/12/2016 13.38 13.65 13.31 13.56 51,480
12/09/2016 13.1498 13.43 13.1498 13.3802 27,733
12/08/2016 13.15 13.2 13.04 13.18 18,457
12/07/2016 13.25 13.3 13.09 13.19 34,597
12/06/2016 13.29 13.29 13.05 13.19 24,386
12/05/2016 13.12 13.22 13.04 13.22 68,386
12/02/2016 13.1 13.16 12.97 13.04 20,728
12/01/2016 12.88 13.08 12.83 13.0601 42,452
11/30/2016 12.77 12.88 12.7664 12.84 47,184
11/29/2016 12.77 12.77 12.7 12.77 17,322
11/28/2016 12.83 12.84 12.61 12.83 45,868
11/25/2016 12.75 12.75 12.681 12.75 16,483
11/23/2016 12.6966 12.75 12.5736 12.75 11,200
11/22/2016 12.77 12.77 12.5714 12.75 35,657
11/21/2016 12.74 12.75 12.5799 12.75 17,327
11/18/2016 12.7374 12.8792 12.63 12.73 15,757
11/17/2016 12.82 12.82 12.671 12.75 14,637
11/16/2016 12.73 12.9 12.73 12.89 42,532
11/15/2016 12.65 12.7995 12.59 12.7399 69,484
11/14/2016 12.5 12.69 12.495 12.59 40,471
11/11/2016 12.45 12.47 12.3 12.47 13,165
11/10/2016 12.2499 12.45 12.2499 12.43 22,355
11/09/2016 11.99 12.25 11.99 12.23 17,951
11/08/2016 12.05 12.1 11.9925 12.0756 49,417
11/07/2016 12.0701 12.0905 12.05 12.05 7,061
11/04/2016 12.05 12.1 12.05 12.05 6,556
11/03/2016 12.08 12.1 12.05 12.09 6,268
11/02/2016 12 12.1111 12 12.05 4,181
11/01/2016 12.08 12.1709 12.04 12.06 17,453
10/31/2016 12.08 12.1999 12.05 12.11 4,916
10/28/2016 12.134 12.1999 12.05 12.05 14,217
10/27/2016 12.11 12.14 12.05 12.14 4,740
10/26/2016 12.08 12.25 12.05 12.07 16,040
10/25/2016 12.09 12.27 12.09 12.12 10,217
10/24/2016 12.19 12.2524 12.05 12.07 30,767
10/21/2016 12.1 12.313 12.1 12.22 2,847
10/20/2016 12.22 12.2986 12.07 12.1 11,987
10/19/2016 12.233 12.32 12.14 12.14 1,392
10/18/2016 12.1579 12.36 12.0512 12.06 12,876
10/17/2016 12.07 12.18 12 12.06 23,397
10/14/2016 12.209 12.209 12.1 12.1 4,493
10/13/2016 12.1 12.22 12.1 12.201 9,323
*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?