Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12.76 | 0.10 | 0.79% | 12.61 | 12.85 | 12.58 | 1,334,442 |
| May 20 2024 | 12.66 | 0.03 | 0.24% | 12.64 | 12.72 | 12.51 | 717,188 |
| May 17 2024 | 12.63 | -0.29 | -2.24% | 12.78 | 12.86 | 12.58 | 992,368 |
| May 16 2024 | 12.92 | 0.72 | 5.90% | 12.42 | 13.00 | 12.40 | 3,210,334 |
| May 15 2024 | 12.20 | 0.29 | 2.43% | 12.07 | 12.23 | 11.92 | 3,242,505 |
| May 14 2024 | 11.91 | -0.16 | -1.33% | 12.07 | 12.09 | 11.77 | 2,022,761 |
| May 13 2024 | 12.07 | -0.13 | -1.07% | 12.13 | 12.18 | 12.00 | 594,337 |
| May 10 2024 | 12.20 | 0.05 | 0.41% | 12.16 | 12.29 | 12.11 | 466,793 |
| May 09 2024 | 12.15 | -0.01 | -0.08% | 12.13 | 12.21 | 12.04 | 1,207,026 |
| May 08 2024 | 12.16 | 0.19 | 1.59% | 12.14 | 12.20 | 12.02 | 1,201,804 |
| May 07 2024 | 11.97 | 0.21 | 1.79% | 11.88 | 12.04 | 11.78 | 1,332,035 |
| May 06 2024 | 11.76 | 0.07 | 0.60% | 11.83 | 11.90 | 11.66 | 870,860 |
| May 03 2024 | 11.69 | -0.01 | -0.09% | 11.78 | 11.89 | 11.69 | 826,233 |
| May 02 2024 | 11.70 | -0.13 | -1.06% | 11.86 | 11.96 | 11.68 | 1,235,097 |
| May 01 2024 | 11.825 | -0.12 | -0.96% | 11.73 | 11.93 | 11.68 | 1,141,597 |
| Apr 30 2024 | 11.94 | 0.08 | 0.67% | 11.84 | 11.97 | 11.81 | 935,816 |
| Apr 29 2024 | 11.86 | 0.38 | 3.31% | 11.66 | 11.96 | 11.65 | 968,075 |
| Apr 26 2024 | 11.48 | -0.31 | -2.63% | 11.65 | 11.78 | 11.41 | 1,129,305 |
| Apr 24 2024 | 11.79 | -0.35 | -2.88% | 12.24 | 12.27 | 11.77 | 1,068,660 |
| Apr 23 2024 | 12.14 | 0.04 | 0.33% | 12.19 | 12.25 | 12.10 | 826,893 |
| Apr 22 2024 | 12.10 | 0.32 | 2.72% | 11.91 | 12.17 | 11.825 | 763,286 |
| Apr 19 2024 | 11.78 | -0.29 | -2.36% | 11.85 | 11.90 | 11.58 | 1,354,543 |
| Apr 18 2024 | 12.065 | 0.33 | 2.86% | 11.66 | 12.09 | 11.66 | 1,102,647 |
| Apr 17 2024 | 11.73 | -0.03 | -0.26% | 11.70 | 11.815 | 11.52 | 1,516,166 |
| Apr 16 2024 | 11.76 | -0.65 | -5.24% | 12.15 | 12.15 | 11.175 | 4,569,262 |
| Apr 15 2024 | 12.41 | -0.12 | -0.96% | 12.42 | 12.50 | 12.33 | 532,877 |
| Apr 12 2024 | 12.53 | -0.10 | -0.79% | 12.65 | 12.70 | 12.52 | 485,567 |
| Apr 11 2024 | 12.63 | -0.10 | -0.79% | 12.06 | 12.68 | 12.05 | 2,110,265 |
| Apr 10 2024 | 12.73 | -0.19 | -1.47% | 12.83 | 12.87 | 12.55 | 1,301,839 |
| Apr 09 2024 | 12.92 | -0.34 | -2.56% | 13.25 | 13.33 | 12.91 | 593,345 |
| Apr 08 2024 | 13.26 | 0.26 | 2.00% | 13.20 | 13.41 | 13.16 | 668,012 |
| Apr 05 2024 | 13.00 | -0.03 | -0.23% | 13.00 | 13.03 | 12.895 | 989,614 |
| Apr 04 2024 | 13.03 | 0.02 | 0.15% | 13.00 | 13.22 | 13.00 | 755,607 |
| Apr 03 2024 | 13.01 | -0.66 | -4.83% | 13.44 | 13.50 | 12.80 | 2,097,420 |
| Apr 02 2024 | 13.67 | -0.09 | -0.65% | 13.60 | 13.76 | 13.58 | 953,971 |
| Mar 28 2024 | 13.76 | 0.25 | 1.85% | 13.63 | 13.825 | 13.57 | 916,463 |
| Mar 27 2024 | 13.51 | -0.10 | -0.73% | 13.51 | 13.64 | 13.43 | 874,483 |
| Mar 26 2024 | 13.61 | -0.10 | -0.73% | 13.50 | 13.65 | 13.43 | 1,153,301 |
| Mar 25 2024 | 13.71 | 0.09 | 0.66% | 13.70 | 13.92 | 13.66 | 1,263,658 |
| Mar 22 2024 | 13.62 | 0.09 | 0.67% | 13.50 | 13.64 | 13.41 | 1,404,467 |
| Mar 21 2024 | 13.53 | 0.14 | 1.05% | 13.60 | 13.655 | 13.42 | 1,968,161 |
| Mar 20 2024 | 13.39 | 0.14 | 1.06% | 13.27 | 13.45 | 13.23 | 1,338,849 |
| Mar 19 2024 | 13.25 | 0.04 | 0.30% | 13.20 | 13.32 | 13.12 | 1,176,800 |
| Mar 18 2024 | 13.21 | -0.23 | -1.71% | 13.36 | 13.46 | 13.10 | 1,069,750 |
| Mar 15 2024 | 13.44 | 0.12 | 0.90% | 13.07 | 13.585 | 13.00 | 3,573,950 |
| Mar 14 2024 | 13.32 | 0.31 | 2.38% | 13.06 | 13.35 | 13.03 | 1,454,149 |
| Mar 13 2024 | 13.01 | 0.05 | 0.39% | 13.01 | 13.13 | 12.93 | 1,103,515 |
| Mar 12 2024 | 12.96 | 0.06 | 0.47% | 12.88 | 13.015 | 12.78 | 969,720 |
| Mar 11 2024 | 12.90 | -0.06 | -0.46% | 13.00 | 13.00 | 12.81 | 937,337 |
| Mar 08 2024 | 12.96 | 0.36 | 2.86% | 12.72 | 13.035 | 12.70 | 1,800,567 |
| Mar 07 2024 | 12.60 | 0.01 | 0.08% | 12.82 | 12.93 | 12.47 | 1,592,685 |
| Mar 06 2024 | 12.59 | -0.17 | -1.33% | 12.69 | 12.84 | 12.53 | 1,007,740 |
| Mar 05 2024 | 12.76 | -0.06 | -0.47% | 12.57 | 12.82 | 12.50 | 1,448,762 |
| Mar 04 2024 | 12.82 | 0.19 | 1.50% | 12.73 | 12.89 | 12.61 | 1,070,938 |
| Mar 01 2024 | 12.63 | 0.09 | 0.72% | 12.50 | 12.78 | 12.42 | 1,431,248 |
| Feb 29 2024 | 12.54 | 0.30 | 2.45% | 12.12 | 12.58 | 11.88 | 2,669,557 |
| Feb 28 2024 | 12.24 | 0.24 | 2.00% | 12.12 | 12.26 | 11.97 | 1,442,035 |
| Feb 27 2024 | 12.00 | -0.13 | -1.07% | 11.97 | 12.02 | 11.72 | 1,638,311 |
| Feb 26 2024 | 12.13 | 0.18 | 1.51% | 12.09 | 12.17 | 11.87 | 1,567,535 |
| Feb 23 2024 | 11.95 | -0.07 | -0.54% | 12.10 | 12.15 | 11.85 | 1,082,794 |
| Feb 22 2024 | 12.015 | 0.18 | 1.48% | 11.95 | 12.02 | 11.56 | 2,138,299 |
