HCCI

Historical Stock Prices

$13.44
*  
0.14
1.03%
Get HCCI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HCCI now
Exchange:NASDAQ
Industry: Basic Industries
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 13.57 13.66 13.1 13.43 46,500
09/22/2016 13.5 13.66 13.35 13.58 60,650
09/21/2016 13.56 13.56 13.12 13.47 30,090
09/20/2016 13 13.62 12.91 13.535 108,481
09/19/2016 13.1 13.1374 12.6301 12.89 67,571
09/16/2016 13.35 13.35 13.02 13.21 134,460
09/15/2016 13.043 13.35 12.98 13.33 23,361
09/14/2016 12.89 13.11 12.44 13.02 30,832
09/13/2016 13.3 13.32 12.75 12.77 34,875
09/12/2016 12.8 13.39 12.8 13.35 67,542
09/09/2016 13.31 13.31 12.75 12.75 21,891
09/08/2016 13.35 13.35 13 13.35 120,638
09/07/2016 13.35 13.4 13.21 13.33 80,012
09/06/2016 13.08 13.53 13.08 13.35 69,219
09/02/2016 13.29 13.3499 12.76 13.16 40,961
09/01/2016 13.85 13.85 13.19 13.35 43,209
08/31/2016 13.89 14.2 13.78 13.81 75,004
08/30/2016 13.7 13.97 13.7 13.9 334,023
08/29/2016 13.83 13.91 13.68 13.72 116,647
08/26/2016 13.47 13.87 13.47 13.77 156,556
08/25/2016 13.34 13.5 13.34 13.46 193,120
08/24/2016 12.53 13.52 12.53 13.26 68,482
08/23/2016 12.25 12.788 12.25 12.59 54,464
08/22/2016 12.21 12.36 11.95 12.31 103,540
08/19/2016 12.35 12.47 12.2977 12.33 37,443
08/18/2016 12.36 12.39 12.28 12.35 24,886
08/17/2016 12.39 12.5 12.25 12.39 54,285
08/16/2016 12.46 12.74 12 12.48 51,852
08/15/2016 12.8 12.8 12.47 12.5 24,264
08/12/2016 12.7 13 12.47 12.5 27,835
08/11/2016 12.75 12.79 12.56 12.7 40,077
08/10/2016 12.75 12.85 12.54 12.66 43,311
08/09/2016 12.84 12.985 12.77 12.8 62,244
08/08/2016 12.83 12.94 12.79 12.84 18,878
08/05/2016 12.99 12.99 12.6901 12.84 36,678
08/04/2016 12.82 12.88 12.78 12.84 36,564
08/03/2016 12.69 12.92 12.6 12.71 34,308
08/02/2016 12.64 12.72 12.5 12.62 24,685
08/01/2016 12.65 12.78 12.47 12.54 46,180
07/29/2016 13.07 13.08 12.39 12.61 73,816
07/28/2016 12.205 13.11 12.205 13.09 32,040
07/27/2016 12.14 12.2 12.0001 12.07 18,707
07/26/2016 11.93 12.25 11.93 12.14 22,988
07/25/2016 12.39 12.42 11.97 11.99 23,943
07/22/2016 12.52 12.73 12.27 12.43 23,993
07/21/2016 12.78 12.88 12.55 12.58 12,410
07/20/2016 12.8 12.85 12.69 12.71 43,016
07/19/2016 12.89 12.9499 12.8 12.83 20,444
07/18/2016 12.71 12.95 12.69 12.87 42,608
07/15/2016 12.8 12.8 12.49 12.8 102,661
07/14/2016 12.73 12.79 12.65 12.75 26,872
07/13/2016 12.8 12.8 12.38 12.53 30,240
07/12/2016 12.71 12.79 12.39 12.7 34,064
07/11/2016 12.47 12.75 12.3391 12.73 17,760
07/08/2016 12.42 12.64 12.052 12.5 38,701
07/07/2016 12.14 12.35 12.14 12.3 18,181
07/06/2016 11.94 12.15 11.84 12.08 18,426
07/05/2016 12.1 12.49 11.93 12 29,230
07/01/2016 12.18 12.54 12.09 12.18 28,718
06/30/2016 12.21 12.32 12.09 12.21 39,911
06/29/2016 12.52 12.7 12.025 12.25 83,925
06/28/2016 12.28 12.61 12.01 12.34 34,671
06/27/2016 12.56 12.56 12.01 12.15 24,315
06/24/2016 12.3 12.78 11.21 12.78 251,066
06/23/2016 13.24 13.38 12.455 13 79,487
*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?