High Co Historical Data - HCO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.52	2.54	2.5	9868	2.54	DE
4	0.04	1.61290322581	2.48	2.54	2.48	8643	2.52827102	DE
12	-0.02	-0.787401574803	2.54	2.59	2.3	9775	2.47402351	DE
26	-0.12	-4.54545454545	2.64	2.73	2.3	8955	2.53945061	DE
52	-0.21	-7.69230769231	2.73	3.39	2.3	12527	2.73760658	DE
156	-3.16	-55.6338028169	5.68	5.94	2.3	11931	3.81380781	DE
260	-3.58	-58.6885245902	6.1	6.18	2.3	11456	4.20707179	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	2.52	-0.02	-0.79	2.54	2.54	2.5099999	17966
1739467800	2.54	0	0.00	2.54	2.54	2.5	20420
1739381400	2.54	0	0.00	2.52	2.54	2.52	2600
1739295000	2.54	0	0.00	2.54	2.54	2.52	11575
1739208600	2.54	0	0.00	2.5299999	2.54	2.5099999	11815
1738949400	2.54	0	0.00	2.52	2.54	2.52	2931
1738863000	2.54	0	0.00	2.5099999	2.54	2.5099999	8005
1738776600	2.54	0	0.00	2.54	2.54	2.52	3850
1738690200	2.54	0	0.00	2.54	2.54	2.52	3194
1738603800	2.54	0.02	0.79	2.5299999	2.54	2.5	19265
1738344600	2.52	-0.02	-0.79	2.54	2.54	2.52	2982
1738258200	2.54	0.01	0.40	2.5299999	2.54	2.52	7983
1738171800	2.5299999	-0.01	-0.39	2.5299999	2.54	2.52	2946
1738085400	2.54	0	0.00	2.5	2.54	2.5	9750
1737999000	2.54	0	0.00	2.54	2.54	2.52	5205
1737739800	2.54	0.02	0.79	2.5099999	2.54	2.49	8946
1737653400	2.52	0.04	1.61	2.5	2.54	2.49	23060
1737567000	2.48	0	0.00	2.5	2.5099999	2.48	8306
1737480600	2.48	-0.03	-1.20	2.52	2.52	2.48	9522
1737394200	2.5099999	0.01	0.40	2.5	2.5099999	2.5	1268
1737135000	2.5	-0.02	-0.79	2.48	2.5299999	2.48	9236
1737048600	2.52	-0.01	-0.40	2.5099999	2.5299999	2.48	7432
1736962200	2.5299999	0.02	0.80	2.5099999	2.5299999	2.5099999	436
1736875800	2.5099999	-0.03	-1.18	2.5099999	2.5299999	2.5099999	1357
1736789400	2.54	0.01	0.40	2.5	2.54	2.5	21809
1736530200	2.5299999	-0.01	-0.39	2.54	2.54	2.5099999	8512
1736443800	2.54	-0.04	-1.55	2.52	2.59	2.52	9034
1736357400	2.58	0.06	2.38	2.5099999	2.58	2.5	6275
1736271000	2.52	0.04	1.61	2.49	2.52	2.49	3381
1736184600	2.48	0.02	0.81	2.46	2.59	2.46	17197
1735925400	2.46	-0.01	-0.40	2.52	2.52	2.46	8998
1735839000	2.47	-0.04	-1.59	2.58	2.58	2.45	11433
1735666200	2.5099999	0	0.00	2.57	2.58	2.5099999	7349
1735579800	2.5099999	0.04	1.62	2.43	2.55	2.43	15658
1735320600	2.47	0.11	4.66	2.36	2.48	2.36	15083
1735061400	2.36	0.01	0.43	2.36	2.36	2.35	1635
1734975000	2.35	0	0.00	2.32	2.36	2.32	11810
1734715800	2.35	0	0.00	2.35	2.35	2.3	10126
1734629400	2.35	-0.05	-2.08	2.39	2.42	2.31	33795
1734543000	2.4	0	0.00	2.37	2.4	2.35	12658
1734456600	2.4	0.03	1.27	2.39	2.4	2.37	3732
1734370200	2.37	0	0.00	2.38	2.42	2.37	7399
1734111000	2.37	-0.11	-4.44	2.47	2.47	2.37	11270
1734024600	2.48	-0.01	-0.40	2.47	2.5	2.46	3911
1733938200	2.49	-0.01	-0.40	2.5	2.5	2.48	6274
1733851800	2.5	0.03	1.21	2.47	2.5	2.44	5134
1733765400	2.47	0.07	2.92	2.38	2.47	2.38	11990
1733506200	2.4	0.04	1.69	2.35	2.4	2.35	6641
1733419800	2.36	0.01	0.43	2.36	2.36	2.34	9644
1733333400	2.35	-0.02	-0.84	2.34	2.35	2.3	13956
1733247000	2.37	-0.07	-2.87	2.44	2.44	2.34	25958
1733160600	2.44	-0.06	-2.40	2.5	2.5	2.42	11083
1732901400	2.5	0	0.00	2.46	2.5	2.41	22500
1732815000	2.5	-0.02	-0.79	2.5	2.5	2.48	9084
1732728600	2.52	0	0.00	2.5099999	2.5299999	2.5	10937
1732642200	2.52	0	0.00	2.52	2.5299999	2.5099999	7407
1732555800	2.52	-0.04	-1.56	2.5299999	2.56	2.52	4914
1732296600	2.56	0.01	0.39	2.54	2.56	2.54	8526
1732210200	2.55	-0.01	-0.39	2.56	2.57	2.52	9778
1732123800	2.56	-0.03	-1.16	2.62	2.62	2.5299999	22094
1732037400	2.59	0	0.00	2.57	2.6	2.57	7921
1731951000	2.59	-0.04	-1.52	2.63	2.63	2.55	8859
1731691800	2.63	-0.01	-0.38	2.63	2.63	2.57	12569

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

High Co (HCO)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

High Co (HCO) Historical

High Co (HCO)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free