Closing price on 9/13/2021
|
|
Open |
27.60 |
High |
27.60 |
Low |
27.60 |
Volume |
1,000 |
Split-adjusted Price |
21.97 |
|
|
HC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2021
|
-0.70 / -2.47%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
21.97
|
1,000
|
|
9/10/2021
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
22.53
|
1,000
|
|
9/9/2021
|
+0.70 / +2.54%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
22.53
|
100
|
|
9/8/2021
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
21.97
|
0
|
|
9/7/2021
|
-0.60 / -2.14%
|
28.60
|
28.60
|
27.50
|
27.50
|
27.60
|
21.89
|
1,700
|
|
9/6/2021
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
22.37
|
100
|
|
9/1/2021
|
-0.10 / -0.35%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.10
|
22.61
|
5,600
|
|
8/31/2021
|
+1.00 / +3.64%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
22.69
|
100
|
|
8/30/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
21.89
|
0
|
|
8/27/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
21.89
|
0
|
|
8/26/2021
|
0.00 / 0.00%
|
27.40
|
27.60
|
27.40
|
27.60
|
27.50
|
21.97
|
200
|
|
8/25/2021
|
+0.60 / +2.22%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
21.97
|
100
|
|
8/24/2021
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.49
|
1,000
|
|
8/23/2021
|
+0.20 / +0.75%
|
25.80
|
27.40
|
25.80
|
27.00
|
27.10
|
21.49
|
1,800
|
|
8/20/2021
|
-0.30 / -1.11%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.33
|
1,000
|
|
8/19/2021
|
-0.60 / -2.17%
|
27.10
|
27.10
|
27.00
|
27.10
|
27.10
|
21.57
|
1,400
|
|
8/18/2021
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.60
|
27.60
|
27.70
|
21.97
|
600
|
|
8/17/2021
|
+0.90 / +3.33%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
22.21
|
1,500
|
|
8/16/2021
|
+0.80 / +2.95%
|
24.60
|
27.90
|
24.50
|
27.90
|
27.00
|
22.21
|
2,100
|
|
8/13/2021
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
21.57
|
0
|
|
8/12/2021
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
21.57
|
0
|
|
8/11/2021
|
+0.10 / +0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
21.57
|
2,700
|
|
8/10/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.49
|
3,400
|
|
8/9/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.49
|
0
|
|
8/6/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.49
|
0
|
|
8/5/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.49
|
1,000
|
|
8/4/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
21.49
|
11,400
|
|
8/3/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.49
|
4,200
|
|
8/2/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.49
|
1,000
|
|
7/30/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.49
|
500
|
|
|