Heritage-Crystal (NQ: HCCI )

29.55 USD -0.86 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 30.13 30.33 29.54 29.55 135,087 -0.86(-2.83%)
Jan 20, 2022 30.52 31.43 30.40 30.41 64,962 +0.03(+0.10%)
Jan 19, 2022 30.54 30.82 30.30 30.38 66,453 +0.30(+1.00%)
Jan 18, 2022 30.88 30.90 29.84 30.08 67,297 -1.16(-3.71%)
Jan 14, 2022 31.24 0 -0.31(-0.98%)
Jan 13, 2022 31.39 31.80 31.31 31.55 31,141 +0.29(+0.93%)
Jan 12, 2022 31.53 31.67 31.16 31.26 52,761 -0.05(-0.16%)
Jan 11, 2022 31.21 31.44 30.64 31.31 43,461 -0.01(-0.03%)
Jan 10, 2022 31.38 31.38 30.90 31.32 29,868 -0.22(-0.70%)
Jan 07, 2022 32.24 32.43 31.54 31.54 29,557 -0.71(-2.20%)
Jan 06, 2022 32.03 32.44 31.82 32.25 34,266 +0.22(+0.69%)
Jan 05, 2022 32.61 32.97 31.95 32.03 35,211 -0.60(-1.84%)
Jan 04, 2022 32.29 33.03 31.98 32.63 56,208 +0.57(+1.78%)
Jan 03, 2022 32.13 32.77 31.96 32.06 49,426 +0.04(+0.12%)
Dec 31, 2021 31.58 32.24 31.56 32.02 34,018 +0.38(+1.20%)
Dec 30, 2021 32.10 32.28 31.50 31.64 51,610 -0.35(-1.09%)
Dec 29, 2021 31.79 32.06 31.50 31.99 36,852 +0.20(+0.63%)
Dec 28, 2021 32.24 32.72 31.63 31.79 47,597 -0.22(-0.69%)
Dec 27, 2021 31.40 32.14 31.01 32.01 53,176 +0.72(+2.30%)
Dec 23, 2021 31.20 31.38 30.95 31.29 36,879 +0.33(+1.07%)
Dec 22, 2021 30.95 31.04 30.40 30.96 30,309 -0.04(-0.13%)
Dec 21, 2021 30.32 31.18 30.12 31.00 58,953 +1.08(+3.61%)
Dec 20, 2021 30.28 30.28 29.12 29.92 79,256 -0.83(-2.70%)
Dec 17, 2021 31.56 31.75 30.51 30.75 121,764 -0.80(-2.54%)
Dec 16, 2021 32.26 32.31 31.43 31.55 50,710 +0.06(+0.19%)
Dec 15, 2021 31.71 31.90 30.84 31.49 93,756 -0.06(-0.19%)
Dec 14, 2021 31.46 32.07 31.02 31.55 88,134 +0.10(+0.32%)
Dec 13, 2021 32.35 32.35 31.43 31.45 76,793 -0.90(-2.78%)
Dec 10, 2021 32.81 32.98 32.22 32.35 39,653 -0.24(-0.74%)
Dec 09, 2021 33.14 33.40 32.59 32.59 47,293 -0.81(-2.43%)
Dec 08, 2021 33.74 34.50 33.36 33.40 34,468 -0.28(-0.83%)
Dec 07, 2021 33.36 34.10 33.36 33.68 79,575 +0.67(+2.03%)
Dec 06, 2021 32.75 33.10 32.56 33.01 55,371 +0.53(+1.63%)
Dec 03, 2021 33.20 33.20 32.29 32.48 38,457 -0.68(-2.05%)
Dec 02, 2021 32.37 33.43 32.15 33.16 57,917 +0.92(+2.85%)
Dec 01, 2021 33.05 33.64 32.19 32.24 95,902 +0.15(+0.47%)
Nov 30, 2021 33.02 33.02 32.07 32.09 59,228 -1.23(-3.69%)
Nov 29, 2021 33.98 34.37 33.13 33.32 55,823 -0.19(-0.57%)
Nov 26, 2021 33.42 33.77 32.11 33.51 101,191 -0.91(-2.64%)
Nov 24, 2021 34.95 34.95 33.42 34.42 37,953 +0.02(+0.06%)
Nov 23, 2021 34.16 34.58 33.86 34.40 57,597 +0.27(+0.79%)
Nov 22, 2021 33.81 34.68 33.63 34.13 114,260 +0.50(+1.49%)
Nov 19, 2021 33.73 34.03 33.24 33.63 50,593 -0.38(-1.12%)
Nov 18, 2021 34.31 34.17 33.95 34.01 56,487 -0.12(-0.35%)
Nov 17, 2021 34.39 34.67 33.74 34.13 90,315 -0.45(-1.30%)
Nov 16, 2021 34.41 35.17 34.01 34.58 94,434 +0.25(+0.73%)
Nov 15, 2021 34.50 34.60 34.10 34.33 75,494 -0.15(-0.44%)
Nov 12, 2021 35.16 35.16 34.32 34.48 54,932 -0.50(-1.43%)
Nov 11, 2021 35.15 35.24 34.87 34.98 119,551 -0.08(-0.23%)
Nov 10, 2021 35.05 35.06 52,641 +0.09(+0.26%)
Nov 09, 2021 35.23 35.37 34.42 34.97 69,164 -0.21(-0.60%)
Nov 08, 2021 35.51 36.15 35.14 35.18 66,834 -0.12(-0.34%)
Nov 05, 2021 35.28 35.95 35.22 35.30 87,991 +0.32(+0.91%)
Nov 04, 2021 35.64 35.80 34.59 34.98 47,363 -0.37(-1.05%)
Nov 03, 2021 35.43 35.80 35.10 35.35 67,864 -0.02(-0.06%)
Nov 02, 2021 35.61 35.94 34.90 35.37 89,686 -0.08(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.