Historical Stock Prices

HCAPL 
$25.584
*  
0.1861
0.72%
Get HCAPL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HCAPL 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 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 25.8 25.81 25.584 25.584 2,050
09/22/2016 25.52 25.84 25.52 25.7701 1,330
09/21/2016 25.75 25.75 25.75 25.75 00
09/20/2016 25.75 25.75 25.75 25.75 00
09/19/2016 25.5036 25.75 25.5036 25.75 2,033
09/16/2016 25.65 25.65 25.65 25.65 00
09/15/2016 25.5 25.65 25.5 25.65 920
09/14/2016 25.69 25.69 25.69 25.69 144
09/13/2016 25.6899 25.6899 25.6899 25.6899 630
09/12/2016 25.65 25.65 25.5501 25.5501 469
09/09/2016 25.55 25.6999 25.46 25.46 1,461
09/08/2016 25.5301 25.55 25.5301 25.5301 1,000
09/07/2016 25.583 25.802 25.5 25.802 1,793
09/06/2016 25.734 25.734 25.734 25.734 00
09/02/2016 25.734 25.734 25.734 25.734 00
09/01/2016 25.734 25.734 25.734 25.734 300
08/31/2016 25.52 25.581 25.5 25.525 5,502
08/30/2016 25.55 25.6299 25.54 25.54 964
08/29/2016 25.58 25.58 25.58 25.58 2,000
08/26/2016 25.6 25.6 25.6 25.6 500
08/25/2016 25.52 25.5201 25.52 25.5201 317
08/24/2016 25.56 25.5899 25.5208 25.5208 791
08/23/2016 25.6199 25.6199 25.6199 25.6199 130
08/22/2016 25.52 25.5492 25.52 25.5492 552
08/19/2016 25.521 25.521 25.52 25.5201 636
08/18/2016 25.5201 25.5201 25.5201 25.5201 314
08/17/2016 25.5523 25.5523 25.5523 25.5523 00
08/16/2016 25.5201 25.5523 25.5201 25.5523 636
08/15/2016 25.52 25.61 25.52 25.61 511
08/12/2016 25.38 25.52 25.38 25.52 1,313
08/11/2016 25.5399 25.54 25.532 25.532 1,359
08/10/2016 25.4401 25.4401 25.36 25.4392 3,700
08/09/2016 25.53 25.53 25.53 25.53 00
08/08/2016 25.53 25.53 25.53 25.53 100
08/05/2016 25.36 25.45 25.36 25.4 1,125
08/04/2016 25.4081 25.4081 25.4081 25.4081 00
08/03/2016 25.4499 25.4499 25.4081 25.4081 500
08/02/2016 25.44 25.4889 25.42 25.446 1,319
08/01/2016 25.507 25.5092 25.45 25.45 1,200
07/29/2016 25.423 25.423 25.42 25.4208 700
07/28/2016 25.55 25.55 25.3601 25.3601 539
07/27/2016 25.48 25.58 25.48 25.5 1,361
07/26/2016 25.4536 25.47 25.4536 25.47 1,184
07/25/2016 25.4992 25.4992 25.4992 25.4992 00
07/22/2016 25.4989 25.4992 25.43 25.4992 300
07/21/2016 25.3201 25.3201 25.3201 25.3201 00
07/20/2016 25.54 25.54 25.3201 25.3201 2,321
07/19/2016 25.35 25.3501 25.22 25.3501 1,239
07/18/2016 25.31 25.31 25.31 25.31 407
07/15/2016 25.47 25.47 25.47 25.47 00
07/14/2016 25.28 25.47 25.28 25.47 2,100
07/13/2016 25.3101 25.3101 25.3101 25.3101 125
07/12/2016 25.29 25.38 25.29 25.3 1,000
07/11/2016 25.35 25.45 25.35 25.45 1,700
07/08/2016 25.2 25.4799 25.2 25.4 2,251
07/07/2016 25.4 25.55 25.4 25.55 400
07/06/2016 25.56 25.5672 25.2301 25.37 1,125
07/05/2016 25.32 25.45 25.32 25.45 594
07/01/2016 25.26 25.3 25.25 25.2861 1,200
06/30/2016 25.25 25.25 25.25 25.25 00
06/29/2016 25.38 25.38 25.1 25.25 2,380
06/28/2016 25.4 25.4 25.4 25.4 301
06/27/2016 25.6 25.6 25.6 25.6 00
06/24/2016 25.3201 25.88 25.3201 25.6 3,387
06/23/2016 25.5 25.94 25.3064 25.34 9,593
*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?