Quantcast

Historical Stock Prices

HCAPZ 
$25.3411
*  
0.1589
0.62%
Get HCAPZ Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading HCAPZ 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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 25.26 25.3705 25.26 25.3411 1,352
06/21/2018 25.6 25.6 25.5 25.5 877
06/20/2018 25.5 25.53 25.4 25.4 2,627
06/19/2018 25.7 25.7232 25.7 25.7 600
06/18/2018 25.849 25.849 25.849 25.849 00
06/15/2018 25.5 25.8499 25.5 25.849 1,305
06/14/2018 25.4001 25.58 25.4001 25.5542 2,404
06/13/2018 25.4 25.4 25.4 25.4 106
06/12/2018 25.56 25.6 25.56 25.6 2,978
06/11/2018 25.33 25.4 25.33 25.4 2,896
06/08/2018 25.35 25.397 25.35 25.397 496
06/07/2018 25.29 25.35 25.29 25.3 2,170
06/06/2018 25.27 25.28 25.14 25.28 3,067
06/05/2018 25.3 25.3 25.3 25.3 1,120
06/04/2018 25.33 25.35 25.25 25.35 1,991
06/01/2018 25.3052 25.31 25.3052 25.31 300
05/31/2018 25.25 25.37 25.03 25.37 2,600
05/30/2018 25.4788 25.4788 25.4788 25.4788 100
05/29/2018 25.5 25.55 25.4101 25.5111 3,863
05/25/2018 25.54 25.54 25.4878 25.4878 525
05/24/2018 25.4 25.401 25.4 25.401 1,000
05/23/2018 25.35 25.375 25.343 25.375 1,572
05/22/2018 25.4443 25.5041 25.4046 25.5041 1,533
05/21/2018 25.47 25.47 25.45 25.45 1,550
05/18/2018 25.33 25.39 25.327 25.38 12,606
05/17/2018 25.45 25.57 25.2801 25.41 5,903
05/16/2018 25.3 25.4399 25.3 25.3927 700
05/15/2018 25.3 25.46 25.3 25.44 4,472
05/14/2018 25.362 25.5 25.343 25.35 12,673
05/11/2018 25.5 25.57 25.5 25.5 900
05/10/2018 25.5 25.5 25.5 25.5 00
05/09/2018 25.45 25.5 25.45 25.5 400
05/08/2018 25.48 25.49 25.48 25.48 1,976
05/07/2018 25.3 25.49 25.3 25.4 1,277
05/04/2018 25.28 25.28 25.28 25.28 300
05/03/2018 25.35 25.4 25.35 25.4 1,590
05/02/2018 25.3 25.39 25.3 25.351 780
05/01/2018 25.25 25.39 25.25 25.3761 2,909
04/30/2018 25.49 25.49 25.18 25.32 6,568
04/27/2018 25.35 25.41 25.2395 25.41 1,780
04/26/2018 25.35 25.4712 25.32 25.4712 500
04/25/2018 25.58 25.58 25.58 25.58 00
04/24/2018 25.5 25.58 25.404 25.58 1,100
04/23/2018 25.6 25.6 25.6 25.6 00
04/20/2018 25.6 25.6 25.6 25.6 375
04/19/2018 25.6 25.6 25.6 25.6 704
04/18/2018 25.45 25.6999 25.3 25.5301 2,386
04/17/2018 25.56 25.56 25.56 25.56 1,170
04/16/2018 25.46 25.46 25.29 25.45 2,000
04/13/2018 25.51 25.52 25.45 25.45 1,600
04/12/2018 25.4 25.51 25.233 25.51 4,200
04/11/2018 25.65 25.65 25.65 25.65 857
04/10/2018 25.65 25.65 25.65 25.65 1,470
04/09/2018 25.3 25.4 25.2201 25.4 2,114
04/06/2018 25.51 25.5703 25.51 25.5703 800
04/05/2018 25.51 25.57 25.51 25.52 2,940
04/04/2018 25.83 25.83 25.79 25.79 700
04/03/2018 25.31 27.5 25.31 25.85 5,150
04/02/2018 25.15 25.28 25.15 25.27 2,865
03/29/2018 25.14 25.15 25.12 25.12 3,492
03/28/2018 25.15 25.22 25.15 25.15 1,400
03/27/2018 25.1 25.12 25.1 25.12 300
03/26/2018 25.15 25.15 25.09 25.1 3,026
03/23/2018 25.1 25.1 25.1 25.1 00
03/22/2018 25.3 25.3 24.89 25.1 31,362
*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