Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2017	+0.20 / +0.95%	21.20	21.20	21.20	21.20	21.20	9.93	1,330
10/30/2017	+0.20 / +0.96%	20.80	21.90	20.80	21.00	21.19	9.84	27,800
10/27/2017	-0.80 / -3.70%	21.50	21.50	20.70	20.80	21.11	9.75	9,658
10/26/2017	+0.10 / +0.47%	21.40	21.60	21.10	21.60	21.31	10.12	5,395
10/25/2017	0.00 / 0.00%	21.50	21.50	21.00	21.50	21.39	10.07	4,140
10/24/2017	-1.30 / -5.70%	21.50	22.30	20.60	21.50	20.81	10.07	35,500
10/23/2017	-0.70 / -2.98%	21.80	22.80	21.80	22.80	21.95	10.68	18,900
10/20/2017	0.00 / 0.00%	23.00	23.50	21.20	23.50	21.84	11.01	25,400
10/19/2017	-0.50 / -2.08%	24.00	24.00	23.00	23.50	23.50	11.01	8,800
10/18/2017	-0.40 / -1.64%	24.40	24.40	24.00	24.00	24.03	11.25	4,700
10/17/2017	-0.10 / -0.41%	25.00	25.00	23.40	24.40	24.05	11.43	27,650
10/16/2017	-1.30 / -5.04%	26.00	26.00	24.00	24.50	25.22	11.48	12,000
10/13/2017	-0.40 / -1.53%	26.10	26.20	25.80	25.80	25.91	12.09	3,400
10/12/2017	-0.30 / -1.13%	26.40	26.40	26.00	26.20	26.15	12.28	2,600
10/11/2017	0.00 / 0.00%	26.50	26.50	26.00	26.50	26.06	12.42	14,962
10/10/2017	-0.30 / -1.12%	26.50	26.50	26.10	26.50	26.23	12.42	4,600
10/9/2017	-0.10 / -0.37%	26.60	26.90	26.50	26.80	26.56	12.56	2,400
10/6/2017	0.00 / 0.00%	26.90	26.90	26.90	26.90	26.90	12.60	600
10/5/2017	-0.10 / -0.37%	26.50	27.00	26.50	26.90	26.53	12.60	5,300
10/4/2017	+0.10 / +0.37%	26.60	27.00	26.50	27.00	26.53	12.65	11,143
10/3/2017	-0.10 / -0.37%	26.90	27.00	26.80	26.90	26.91	12.60	7,000
10/2/2017	-0.40 / -1.46%	27.10	27.10	27.00	27.00	27.03	12.65	1,600
9/29/2017	0.00 / 0.00%	27.50	27.90	27.40	27.40	27.47	12.84	1,540
9/28/2017	-0.10 / -0.36%	27.50	27.50	27.10	27.40	27.30	12.84	5,803
9/27/2017	-0.10 / -0.36%	28.00	28.00	27.20	27.50	27.47	12.89	4,292
9/26/2017	-0.20 / -0.72%	27.60	27.80	27.10	27.60	27.32	12.93	7,543
9/25/2017	-0.10 / -0.36%	27.50	28.00	27.30	27.80	27.58	13.03	6,000
9/22/2017	-0.10 / -0.36%	27.90	28.00	27.50	27.90	27.67	13.07	8,544
9/21/2017	+0.10 / +0.36%	27.90	28.00	27.40	28.00	27.80	13.12	6,350
9/20/2017	-0.30 / -1.06%	28.00	28.10	27.40	27.90	27.84	13.07	8,834

<<Previous 30 days Next 30 days>>

HCC News

21/10	HCC: Financial Statement Quarter 3/2020
07/10	HCC: Notice of record date for cash dividend payment
27/08	HCC: AMERICA LLC is no longer principal shareholder
13/08	HCC: Reviewed financial statement 2020
21/07	HCC: Financial Statement Quarter 2/2020

More News

Related Companies

	Volume	Price	Change
ACC	2,300	13.30	0.00%
ACE	0	35.70	0.00%
ADP	700	28.60	0.18%
BCC	21,600	7.70	0.00%
BDT	19,800	7.40	1.37%
BHC	0	2.00	0.00%
BIG	33,300	7.00	0.00%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%