|
Closing price on 5/24/2021
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
31.00 |
| Volume |
2,500 |
| Split-adjusted Price |
21.73 |
|
|
HC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
-1.10 / -3.43%
|
33.00
|
33.00
|
31.00
|
31.00
|
31.30
|
21.73
|
2,500
|
|
|
5/21/2021
|
+0.40 / +1.27%
|
32.50
|
32.50
|
31.90
|
32.00
|
32.10
|
22.43
|
800
|
|
|
5/20/2021
|
+0.20 / +0.64%
|
32.90
|
32.90
|
31.50
|
31.50
|
31.60
|
22.08
|
1,100
|
|
|
5/19/2021
|
+2.10 / +6.82%
|
33.90
|
33.90
|
31.00
|
32.90
|
31.26
|
23.06
|
2,600
|
|
|
5/18/2021
|
0.00 / 0.00%
|
31.10
|
31.10
|
28.60
|
31.10
|
30.84
|
21.80
|
2,200
|
|
|
5/17/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
31.00
|
31.10
|
31.13
|
21.80
|
7,800
|
|
|
5/14/2021
|
-4.70 / -13.13%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
21.80
|
5,000
|
|
|
5/13/2021
|
+4.40 / +14.01%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
25.09
|
100
|
|
|
5/12/2021
|
-4.90 / -13.84%
|
39.00
|
39.00
|
30.10
|
30.50
|
31.39
|
21.38
|
27,000
|
|
|
5/11/2021
|
-4.60 / -11.06%
|
35.40
|
38.20
|
35.40
|
37.00
|
35.43
|
25.94
|
16,500
|
|
|
5/10/2021
|
-0.50 / -1.27%
|
40.00
|
45.00
|
39.00
|
39.00
|
41.59
|
27.34
|
2,800
|
|
|
5/7/2021
|
+2.10 / +5.57%
|
39.00
|
39.80
|
39.00
|
39.80
|
39.53
|
27.90
|
2,500
|
|
|
5/6/2021
|
+5.10 / +14.57%
|
34.80
|
40.10
|
34.80
|
40.10
|
37.66
|
28.11
|
3,800
|
|
|
5/5/2021
|
-2.50 / -6.68%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.96
|
24.46
|
500
|
|
|
5/4/2021
|
+2.70 / +7.76%
|
37.00
|
39.90
|
37.00
|
37.50
|
37.39
|
26.29
|
1,400
|
|
|
4/29/2021
|
+4.70 / +14.55%
|
32.90
|
37.10
|
32.90
|
37.00
|
34.83
|
25.94
|
3,600
|
|
|
4/28/2021
|
-0.40 / -1.20%
|
31.50
|
33.00
|
31.50
|
33.00
|
32.25
|
23.13
|
12,800
|
|
|
4/27/2021
|
-4.10 / -13.18%
|
33.90
|
35.00
|
27.00
|
27.00
|
33.38
|
18.93
|
4,700
|
|
|
4/26/2021
|
-5.10 / -14.78%
|
38.00
|
38.00
|
29.40
|
29.40
|
31.14
|
20.61
|
2,400
|
|
|
4/23/2021
|
+2.80 / +8.70%
|
34.00
|
35.00
|
34.00
|
35.00
|
34.53
|
24.53
|
9,300
|
|
|
4/22/2021
|
-4.00 / -11.11%
|
32.00
|
34.00
|
32.00
|
32.00
|
32.18
|
22.43
|
1,100
|
|
|
4/20/2021
|
+0.50 / +1.41%
|
35.90
|
36.00
|
35.90
|
36.00
|
35.97
|
25.24
|
300
|
|
|
4/19/2021
|
+0.60 / +1.72%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
24.88
|
300
|
|
|
4/16/2021
|
+2.30 / +6.82%
|
33.60
|
36.00
|
33.60
|
36.00
|
34.91
|
25.24
|
2,000
|
|
|
4/15/2021
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
23.62
|
0
|
|
|
4/14/2021
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
23.62
|
0
|
|
|
4/13/2021
|
-0.10 / -0.30%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
23.62
|
200
|
|
|
4/12/2021
|
+3.50 / +11.55%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
23.69
|
100
|
|
|
4/9/2021
|
-3.70 / -10.88%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
21.24
|
1,100
|
|
|
4/8/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
23.83
|
0
|
|
|