Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2017	-0.50 / -1.89%	26.30	26.30	25.00	25.90	25.52	12.14	6,200
7/31/2017	-0.30 / -1.12%	26.70	26.70	26.40	26.40	26.68	12.37	3,816
7/28/2017	-0.10 / -0.37%	26.80	26.80	26.70	26.70	26.79	12.51	1,120
7/27/2017	-0.80 / -2.90%	27.00	27.00	26.80	26.80	26.83	12.56	1,200
7/26/2017	-0.10 / -0.36%	27.80	27.80	26.50	27.60	27.30	12.93	10,100
7/25/2017	-0.30 / -1.07%	28.00	28.00	27.60	27.70	27.79	12.98	4,600
7/24/2017	-0.10 / -0.36%	28.10	28.10	27.90	28.00	27.96	13.12	1,500
7/21/2017	-0.30 / -1.06%	28.50	30.00	28.00	28.10	28.24	13.17	15,400
7/20/2017	+0.20 / +0.71%	28.20	28.50	27.90	28.40	28.13	13.31	23,456
7/19/2017	-0.10 / -0.35%	28.30	28.50	27.40	28.20	27.89	13.21	5,740
7/18/2017	0.00 / 0.00%	28.00	28.30	28.00	28.30	28.14	13.26	2,200
7/17/2017	+0.60 / +2.17%	28.00	28.50	27.30	28.30	27.94	13.26	11,237
7/14/2017	+0.40 / +1.47%	27.60	27.70	27.40	27.70	27.57	12.98	4,140
7/13/2017	+1.20 / +4.60%	26.10	27.40	26.00	27.30	26.85	12.79	17,707
7/12/2017	+0.60 / +2.35%	25.50	26.50	25.50	26.10	25.81	12.23	9,000
7/11/2017	+0.30 / +1.19%	24.90	25.50	24.90	25.50	25.40	11.95	7,300
7/10/2017	+0.40 / +1.61%	24.80	25.20	24.70	25.20	24.89	11.81	18,600
7/7/2017	0.00 / 0.00%	24.80	24.80	24.70	24.80	24.77	11.62	3,520
7/6/2017	+0.10 / +0.40%	24.80	24.80	24.80	24.80	24.80	11.62	507
7/5/2017	+0.50 / +2.07%	24.30	24.70	24.00	24.70	24.31	11.57	6,300
7/4/2017	-0.10 / -0.41%	24.40	24.40	23.40	24.20	23.94	11.34	8,120
7/3/2017	0.00 / 0.00%	24.30	24.40	24.00	24.30	24.29	11.39	5,900
6/30/2017	+0.10 / +0.41%	24.30	24.30	24.30	24.30	24.30	11.39	280
6/29/2017	+0.20 / +0.83%	24.00	24.20	24.00	24.20	24.16	11.34	2,000
6/28/2017	0.00 / 0.00%	24.00	24.20	24.00	24.00	24.01	11.25	7,400
6/27/2017	+0.20 / +0.84%	23.80	24.10	23.80	24.00	23.96	11.25	13,713
6/26/2017	0.00 / 0.00%	23.50	23.80	23.20	23.80	23.61	11.15	14,450
6/23/2017	-0.10 / -0.42%	23.50	23.80	23.50	23.80	23.62	11.15	940
6/22/2017	0.00 / 0.00%	24.00	24.00	23.90	23.90	23.93	11.20	1,700
6/21/2017	-11.30 / -32.10%	24.00	24.10	23.90	23.90	23.98	11.20	14,760

<<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	1,700	28.60	0.18%
BCC	21,700	7.80	1.30%
BDT	19,800	7.40	1.37%
BHC	0	2.00	0.00%
BIG	37,300	7.00	0.00%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%