|
Closing price on 8/6/2018
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.80 |
| Volume |
75,873 |
| Split-adjusted Price |
12.40 |
|
|
HC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
12.40
|
75,873
|
|
|
8/3/2018
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
12.40
|
1,300
|
|
|
8/2/2018
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
12.35
|
0
|
|
|
8/1/2018
|
-1.70 / -6.67%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.69
|
12.40
|
3,500
|
|
|
7/31/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.29
|
0
|
|
|
7/30/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.29
|
0
|
|
|
7/27/2018
|
+2.00 / +8.51%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.29
|
100
|
|
|
7/26/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
12.25
|
0
|
|
|
7/25/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
12.25
|
0
|
|
|
7/24/2018
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
12.25
|
600
|
|
|
7/23/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.04
|
0
|
|
|
7/20/2018
|
+0.20 / +0.87%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.04
|
0
|
|
|
7/19/2018
|
+0.20 / +0.88%
|
23.10
|
23.10
|
22.90
|
22.90
|
23.06
|
11.93
|
7,000
|
|
|
7/18/2018
|
+1.30 / +6.07%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.74
|
11.83
|
1,000
|
|
|
7/17/2018
|
-3.60 / -14.40%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
11.15
|
100
|
|
|
7/16/2018
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.03
|
31,400
|
|
|
7/13/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.19
|
0
|
|
|
7/12/2018
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.19
|
0
|
|
|
7/11/2018
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.43
|
12.25
|
3,500
|
|
|
7/10/2018
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.99
|
4,200
|
|
|
7/9/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
11.93
|
12,100
|
|
|
7/6/2018
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.85
|
11.88
|
4,100
|
|
|
7/5/2018
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.77
|
11.78
|
4,300
|
|
|
7/4/2018
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
11.93
|
3,300
|
|
|
7/3/2018
|
-1.20 / -5.04%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.91
|
11.78
|
8,800
|
|
|
7/2/2018
|
+0.80 / +3.48%
|
23.00
|
23.80
|
22.90
|
23.80
|
22.95
|
12.40
|
12,900
|
|
|
6/29/2018
|
-0.50 / -2.14%
|
23.40
|
23.40
|
22.90
|
22.90
|
22.96
|
11.93
|
5,200
|
|
|
6/28/2018
|
+0.60 / +2.63%
|
22.50
|
23.40
|
22.50
|
23.40
|
22.52
|
12.19
|
5,300
|
|
|
6/27/2018
|
+0.80 / +3.64%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.52
|
11.88
|
2,700
|
|
|
6/26/2018
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.47
|
500
|
|
|