|
Closing price on 9/20/2017
|
|
| Open |
24.00 |
| High |
24.30 |
| Low |
24.00 |
| Volume |
1,600 |
| Split-adjusted Price |
10.65 |
|
|
HC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
+0.70 / +2.97%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.19
|
10.65
|
1,600
|
|
|
9/19/2017
|
-1.30 / -5.22%
|
24.20
|
24.20
|
23.60
|
23.60
|
24.06
|
10.34
|
5,300
|
|
|
9/18/2017
|
+1.30 / +5.51%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
10.91
|
200
|
|
|
9/15/2017
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
10.34
|
300
|
|
|
9/14/2017
|
-0.70 / -2.89%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.62
|
10.30
|
7,200
|
|
|
9/13/2017
|
-0.80 / -3.20%
|
23.90
|
24.20
|
23.50
|
24.20
|
23.52
|
10.60
|
13,800
|
|
|
9/12/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
23.70
|
25.00
|
25.07
|
10.96
|
3,600
|
|
|
9/11/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.96
|
0
|
|
|
9/8/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.96
|
0
|
|
|
9/7/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.96
|
1,300
|
|
|
9/6/2017
|
+0.10 / +0.40%
|
22.10
|
26.80
|
22.10
|
25.00
|
24.96
|
10.96
|
10,300
|
|
|
9/5/2017
|
+1.00 / +4.18%
|
26.90
|
26.90
|
23.90
|
24.90
|
25.35
|
10.91
|
2,200
|
|
|
9/1/2017
|
+1.00 / +4.18%
|
22.20
|
25.00
|
22.20
|
24.90
|
23.92
|
10.91
|
3,700
|
|
|
8/31/2017
|
-0.40 / -1.65%
|
23.10
|
25.60
|
23.10
|
23.90
|
23.92
|
10.47
|
2,100
|
|
|
8/30/2017
|
-2.70 / -10.00%
|
27.00
|
27.70
|
24.10
|
24.30
|
25.61
|
10.65
|
15,800
|
|
|
8/29/2017
|
+2.90 / +12.03%
|
27.50
|
27.60
|
26.50
|
27.00
|
27.12
|
11.83
|
47,200
|
|
|
8/28/2017
|
+0.30 / +1.26%
|
24.50
|
24.50
|
22.60
|
24.10
|
24.02
|
10.56
|
8,700
|
|
|
8/25/2017
|
+0.40 / +1.69%
|
21.70
|
24.00
|
21.70
|
24.00
|
23.82
|
10.52
|
15,000
|
|
|
8/24/2017
|
+1.50 / +6.79%
|
20.60
|
23.60
|
20.60
|
23.60
|
23.36
|
10.34
|
3,400
|
|
|
8/23/2017
|
-1.50 / -6.36%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.68
|
200
|
|
|
8/22/2017
|
-1.80 / -7.09%
|
21.20
|
23.60
|
21.20
|
23.60
|
23.51
|
10.34
|
5,200
|
|
|
8/21/2017
|
+2.80 / +12.39%
|
20.70
|
25.80
|
20.70
|
25.40
|
23.73
|
11.13
|
1,500
|
|
|
8/18/2017
|
-0.90 / -3.83%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.90
|
200
|
|
|
8/17/2017
|
+1.50 / +6.82%
|
20.00
|
23.50
|
20.00
|
23.50
|
23.18
|
10.30
|
5,500
|
|
|
8/16/2017
|
+0.10 / +0.46%
|
22.00
|
23.50
|
22.00
|
22.00
|
22.05
|
9.64
|
8,200
|
|
|
8/15/2017
|
+0.40 / +1.86%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.60
|
0
|
|
|
8/14/2017
|
+0.60 / +2.87%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.90
|
9.42
|
2,500
|
|
|
8/11/2017
|
-0.10 / -0.45%
|
19.20
|
22.10
|
19.20
|
22.00
|
20.93
|
9.64
|
3,900
|
|
|
8/10/2017
|
+0.10 / +0.45%
|
19.10
|
22.10
|
19.10
|
22.10
|
19.29
|
9.68
|
1,600
|
|
|
8/9/2017
|
-1.20 / -5.17%
|
19.20
|
23.90
|
19.20
|
22.00
|
21.96
|
9.64
|
9,600
|
|
|