Register for streaming realtime charts, analysis tools, and prices.
HCRI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 279.00 | 0.20 | 0.07% | 279.00 | 279.00 | 278.00 | 124 |
| Jun 19 2024 | 278.80 | -3.39 | -1.20% | 282.22 | 282.22 | 278.50 | 197 |
| Jun 18 2024 | 282.19 | -0.75 | -0.27% | 281.90 | 282.19 | 278.88 | 58 |
| Jun 17 2024 | 282.94 | -1.59 | -0.56% | 281.01 | 284.53 | 280.50 | 94 |
| Jun 14 2024 | 284.53 | 0.53 | 0.19% | 281.18 | 284.54 | 281.16 | 18 |
| Jun 13 2024 | 284.00 | -1.01 | -0.35% | 287.59 | 288.90 | 283.18 | 80 |
| Jun 12 2024 | 285.01 | -3.25 | -1.13% | 288.27 | 289.99 | 285.01 | 179 |
| Jun 11 2024 | 288.26 | -4.69 | -1.60% | 290.05 | 291.77 | 287.97 | 118 |
| Jun 10 2024 | 292.95 | -0.80 | -0.27% | 290.11 | 294.49 | 290.11 | 38 |
| Jun 07 2024 | 293.75 | 1.77 | 0.61% | 289.12 | 299.98 | 289.12 | 103 |
| Jun 06 2024 | 291.98 | 0.51 | 0.17% | 291.47 | 291.99 | 287.99 | 102 |
| Jun 05 2024 | 291.47 | 0.00 | 0.00% | 291.55 | 292.00 | 291.47 | 14 |
| Jun 04 2024 | 291.47 | -1.33 | -0.45% | 292.82 | 294.66 | 289.61 | 54 |
| Jun 03 2024 | 292.80 | 0.97 | 0.33% | 291.01 | 293.00 | 287.00 | 70 |
| May 31 2024 | 291.83 | -0.86 | -0.29% | 292.69 | 298.98 | 289.21 | 210 |
| May 29 2024 | 292.69 | 0.67 | 0.23% | 292.01 | 295.40 | 289.09 | 118 |
| May 28 2024 | 292.02 | 0.02 | 0.01% | 292.30 | 292.35 | 292.02 | 21 |
| May 27 2024 | 292.00 | 0.00 | 0.00% | 291.01 | 292.00 | 291.01 | 283 |
| May 24 2024 | 292.00 | -2.00 | -0.68% | 294.00 | 294.01 | 291.99 | 185 |
| May 23 2024 | 294.00 | -0.90 | -0.31% | 294.90 | 295.00 | 293.55 | 44 |
| May 22 2024 | 294.90 | -1.48 | -0.50% | 296.36 | 296.37 | 294.90 | 62 |
| May 21 2024 | 296.38 | 1.22 | 0.41% | 295.16 | 298.00 | 294.53 | 126 |
| May 20 2024 | 295.16 | -1.83 | -0.62% | 297.59 | 297.94 | 294.01 | 89 |
| May 17 2024 | 296.99 | -0.36 | -0.12% | 297.00 | 297.00 | 296.00 | 48 |
| May 16 2024 | 297.35 | 0.98 | 0.33% | 297.37 | 297.38 | 295.70 | 26 |
| May 15 2024 | 296.37 | -3.63 | -1.21% | 296.51 | 299.00 | 295.20 | 94 |
| May 14 2024 | 300.00 | -4.52 | -1.48% | 302.12 | 302.12 | 290.23 | 155 |
| May 13 2024 | 304.52 | 3.52 | 1.17% | 299.00 | 304.99 | 299.00 | 167 |
| May 10 2024 | 301.00 | 0.99 | 0.33% | 297.07 | 301.00 | 297.07 | 116 |
| May 09 2024 | 300.01 | -3.96 | -1.30% | 303.96 | 303.96 | 300.00 | 123 |
| May 08 2024 | 303.97 | 3.10 | 1.03% | 297.29 | 303.97 | 297.29 | 120 |
| May 07 2024 | 300.87 | -2.62 | -0.86% | 303.49 | 303.49 | 299.00 | 34 |
| May 06 2024 | 303.49 | 3.59 | 1.20% | 299.90 | 303.49 | 297.99 | 93 |
| May 03 2024 | 299.90 | -1.10 | -0.37% | 299.61 | 304.39 | 297.77 | 163 |
| May 02 2024 | 301.00 | 3.11 | 1.04% | 297.89 | 301.00 | 297.89 | 117 |
| Apr 30 2024 | 297.89 | 1.89 | 0.64% | 297.49 | 297.97 | 296.08 | 111 |
| Apr 29 2024 | 296.00 | -2.00 | -0.67% | 298.90 | 298.90 | 296.00 | 36 |
| Apr 26 2024 | 298.00 | 0.50 | 0.17% | 297.52 | 299.90 | 297.10 | 47 |
| Apr 25 2024 | 297.50 | -2.45 | -0.82% | 299.95 | 299.95 | 297.50 | 84 |
| Apr 24 2024 | 299.95 | -2.05 | -0.68% | 298.01 | 300.00 | 298.01 | 42 |
| Apr 23 2024 | 302.00 | 4.19 | 1.41% | 299.04 | 302.55 | 299.04 | 60 |
| Apr 22 2024 | 297.81 | -1.69 | -0.56% | 298.00 | 299.95 | 295.99 | 338 |
| Apr 19 2024 | 299.50 | 0.73 | 0.24% | 298.77 | 300.98 | 297.05 | 319 |
| Apr 18 2024 | 298.77 | 0.17 | 0.06% | 300.00 | 300.98 | 298.76 | 48 |
| Apr 17 2024 | 298.60 | 0.60 | 0.20% | 298.10 | 300.20 | 298.02 | 388 |
| Apr 16 2024 | 298.00 | -2.33 | -0.78% | 300.33 | 303.03 | 298.00 | 57 |
| Apr 15 2024 | 300.33 | -0.22 | -0.07% | 298.55 | 307.79 | 298.00 | 47 |
| Apr 12 2024 | 300.55 | -0.02 | -0.01% | 303.98 | 303.98 | 300.55 | 195 |
| Apr 11 2024 | 300.57 | -2.33 | -0.77% | 301.20 | 303.99 | 300.57 | 39 |
| Apr 10 2024 | 302.90 | 0.90 | 0.30% | 302.06 | 303.97 | 301.16 | 123 |
| Apr 09 2024 | 302.00 | -1.94 | -0.64% | 302.00 | 303.89 | 302.00 | 80 |
| Apr 08 2024 | 303.94 | -0.51 | -0.17% | 304.45 | 304.45 | 301.15 | 178 |
| Apr 05 2024 | 304.45 | 4.34 | 1.45% | 300.13 | 304.45 | 300.13 | 109 |
| Apr 04 2024 | 300.11 | 0.12 | 0.04% | 301.47 | 304.48 | 299.99 | 86 |
| Apr 03 2024 | 299.99 | -1.51 | -0.50% | 298.00 | 301.98 | 298.00 | 139 |
| Apr 02 2024 | 301.50 | 3.20 | 1.07% | 298.30 | 301.50 | 290.00 | 212 |
| Apr 01 2024 | 298.30 | -0.70 | -0.23% | 299.00 | 300.00 | 297.52 | 282 |
| Mar 28 2024 | 299.00 | -1.10 | -0.37% | 300.10 | 306.00 | 299.00 | 442 |
| Mar 27 2024 | 300.10 | -6.03 | -1.97% | 306.90 | 306.90 | 299.51 | 597 |
| Mar 26 2024 | 306.13 | -0.87 | -0.28% | 307.00 | 308.95 | 306.13 | 81 |
| Mar 25 2024 | 307.00 | 0.90 | 0.29% | 306.20 | 308.95 | 306.00 | 124 |
