|
Closing price on 11/23/2017
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
25.00 |
| Volume |
5,100 |
| Split-adjusted Price |
11.39 |
|
|
HC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.01
|
11.39
|
5,100
|
|
|
11/22/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.17
|
11.39
|
2,100
|
|
|
11/21/2017
|
-0.60 / -2.34%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.06
|
11.39
|
1,200
|
|
|
11/20/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
11.67
|
0
|
|
|
11/17/2017
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
11.67
|
0
|
|
|
11/16/2017
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.62
|
11.76
|
1,500
|
|
|
11/15/2017
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.80
|
0
|
|
|
11/14/2017
|
+0.90 / +3.60%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.80
|
200
|
|
|
11/13/2017
|
-2.20 / -8.09%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.41
|
11.39
|
6,800
|
|
|
11/10/2017
|
+1.00 / +3.79%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
12.49
|
3,200
|
|
|
11/9/2017
|
+0.40 / +1.54%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
12.03
|
300
|
|
|
11/8/2017
|
+0.60 / +2.36%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.39
|
2,100
|
|
|
11/7/2017
|
-1.20 / -4.51%
|
27.40
|
27.40
|
25.40
|
25.40
|
25.65
|
11.13
|
25,600
|
|
|
11/6/2017
|
-0.20 / -0.75%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.55
|
11.66
|
1,200
|
|
|
11/3/2017
|
+0.20 / +0.75%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.82
|
11.83
|
1,700
|
|
|
11/2/2017
|
+0.20 / +0.75%
|
26.60
|
26.80
|
26.60
|
26.80
|
26.60
|
11.74
|
4,800
|
|
|
11/1/2017
|
+0.60 / +2.31%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
11.66
|
800
|
|
|
10/31/2017
|
-2.00 / -7.14%
|
28.40
|
28.40
|
26.00
|
26.00
|
26.63
|
11.39
|
3,700
|
|
|
10/30/2017
|
-1.90 / -6.35%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.49
|
12.27
|
3,100
|
|
|
10/27/2017
|
+0.90 / +3.10%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.10
|
100
|
|
|
10/26/2017
|
-0.50 / -1.69%
|
30.00
|
30.00
|
28.80
|
29.00
|
29.41
|
12.71
|
9,300
|
|
|
10/25/2017
|
+1.00 / +3.51%
|
28.50
|
29.50
|
28.20
|
29.50
|
28.66
|
12.93
|
16,000
|
|
|
10/24/2017
|
-1.60 / -5.32%
|
34.60
|
34.60
|
28.50
|
28.50
|
29.69
|
12.49
|
5,600
|
|
|
10/23/2017
|
+3.90 / +14.89%
|
30.10
|
30.10
|
26.30
|
30.10
|
30.06
|
13.19
|
44,750
|
|
|
10/20/2017
|
+1.70 / +6.77%
|
26.80
|
26.80
|
25.10
|
26.80
|
26.19
|
11.74
|
13,800
|
|
|
10/19/2017
|
+0.30 / +1.21%
|
25.30
|
25.30
|
24.80
|
25.10
|
25.07
|
11.00
|
3,700
|
|
|
10/18/2017
|
+0.10 / +0.40%
|
24.20
|
24.90
|
24.20
|
24.80
|
24.61
|
10.87
|
11,150
|
|
|
10/17/2017
|
-0.30 / -1.20%
|
27.50
|
27.50
|
24.70
|
24.70
|
26.55
|
10.82
|
2,700
|
|
|
10/16/2017
|
+0.80 / +3.31%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.66
|
10.96
|
7,800
|
|
|
10/13/2017
|
-1.30 / -5.12%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.25
|
10.56
|
2,100
|
|
|