Quantcast

Historical Stock Prices

HCAC 
$10
*  
0.03
0.3%
Get HCAC Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading HCAC now
Exchange:AMEX
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 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 10 10 10 10 2,255
05/24/2018 9.99 10 9.97 9.97 5,871
05/23/2018 10.01 10.01 10.01 10.01 00
05/22/2018 10.1 10.1 10.01 10.01 409
05/21/2018 9.96 10.03 9.96 10.03 3,021
05/18/2018 10.4 11 9.99 10.11 19,317
05/17/2018 9.97 9.97 9.97 9.97 00
05/16/2018 9.97 9.97 9.97 9.97 38,005
05/15/2018 9.96 9.99 9.96 9.97 301,159
05/14/2018 9.96 9.96 9.96 9.96 501
05/11/2018 9.96 9.96 9.96 9.96 237
05/10/2018 9.95 9.99 9.95 9.99 739
05/09/2018 9.97 9.9717 9.96 9.96 26,961
05/08/2018 9.97 9.97 9.96 9.97 4,999
05/07/2018 9.95 9.95 9.95 9.95 501
05/04/2018 10.01 10.01 10.01 10.01 329
05/03/2018 9.95 9.95 9.95 9.95 140
05/02/2018 9.95 9.98 9.95 9.96 8,530
05/01/2018 9.96 9.97 9.95 9.97 103,318
04/30/2018 9.95 9.96 9.95 9.95 118,323
04/27/2018 9.97 9.97 9.93 9.93 1,139
04/26/2018 9.99 9.99 9.96 9.97 3,571
04/25/2018 9.95 9.97 9.95 9.9692 1,898,475
04/24/2018 9.97 9.97 9.95 9.95 6,932
04/23/2018 9.97 9.97 9.96 9.97 2,096
04/20/2018 9.9392 10 9.9392 10 3,714
04/19/2018 9.9492 9.9492 9.94 9.94 1,500
04/18/2018 9.93 9.9392 9.93 9.9392 19,900
04/17/2018 9.93 9.93 9.93 9.93 2,575
04/16/2018 9.9201 9.94 9.9201 9.93 19,200
04/13/2018 9.93 9.93 9.92 9.93 8,500
04/12/2018 9.94 9.94 9.94 9.94 5,000
04/11/2018 9.94 9.94 9.94 9.94 00
04/10/2018 9.9101 9.94 9.9101 9.94 7,080
04/09/2018 9.9317 9.9317 9.93 9.93 1,800
04/06/2018 9.92 9.92 9.92 9.92 5,100
04/05/2018 9.91 9.91 9.91 9.91 100
04/04/2018 9.88 9.9314 9.88 9.93 129,387
04/03/2018 9.9093 9.93 9.9093 9.93 2,100
04/02/2018 9.91 9.91 9.9 9.9 63,200
03/29/2018 9.9 9.9 9.9 9.9 81,902
03/28/2018 9.91 9.91 9.91 9.91 00
03/27/2018 9.91 9.91 9.91 9.91 200
03/26/2018 9.9 9.99 9.89 9.99 11,809
03/23/2018 10.2 10.2 9.88 10 51,500
03/22/2018 9.89 9.89 9.89 9.89 1,000
03/21/2018 9.88 9.88 9.88 9.88 1,500
03/20/2018 9.88 9.88 9.87 9.88 12,300
03/19/2018 9.88 9.88 9.88 9.88 70,900
03/16/2018 9.87 9.8701 9.87 9.8701 4,800
03/15/2018 9.87 9.87 9.87 9.87 6,000
03/14/2018 9.87 9.88 9.87 9.87 77,600
03/13/2018 9.8701 9.8701 9.8701 9.8701 00
03/12/2018 9.88 9.88 9.87 9.8701 190,420
03/09/2018 9.85 9.89 9.85 9.88 114,600
03/08/2018 9.86 9.86 9.86 9.86 00
03/07/2018 9.86 9.86 9.86 9.86 00
03/06/2018 9.86 9.88 9.86 9.86 158,700
03/05/2018 9.85 9.85 9.85 9.85 50,000
03/02/2018 9.8 9.87 9.75 9.87 10,300
03/01/2018 9.86 9.86 9.86 9.86 2,200
02/28/2018 9.87 9.87 9.85 9.85 1,400
02/27/2018 9.88 9.8801 9.85 9.85 18,500
02/26/2018 9.88 9.885 9.87 9.88 1,313,241
*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?

Smart Portfolio