Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.27 | 0.07 | 2.19% | 3.22 | 3.28 | 3.18 | 19,512 |
| May 09 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.22 | 3.16 | 9,575 |
| May 08 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.16 | 6,234 |
| May 07 2024 | 3.20 | 0.00 | 0.00% | 3.17 | 3.20 | 3.17 | 6,188 |
| May 06 2024 | 3.20 | 0.00 | 0.00% | 3.22 | 3.24 | 3.16 | 10,270 |
| May 03 2024 | 3.20 | 0.06 | 1.91% | 3.14 | 3.23 | 3.11 | 12,500 |
| May 02 2024 | 3.14 | 0.08 | 2.61% | 3.12 | 3.19 | 3.10 | 10,072 |
| Apr 30 2024 | 3.06 | -0.09 | -2.86% | 3.16 | 3.17 | 3.06 | 10,559 |
| Apr 29 2024 | 3.15 | -0.02 | -0.63% | 3.18 | 3.19 | 3.15 | 15,236 |
| Apr 26 2024 | 3.17 | 0.19 | 6.38% | 3.04 | 3.17 | 3.04 | 19,391 |
| Apr 25 2024 | 2.98 | -0.07 | -2.30% | 3.06 | 3.07 | 2.95 | 22,897 |
| Apr 24 2024 | 3.05 | 0.17 | 5.90% | 2.87 | 3.08 | 2.87 | 27,607 |
| Apr 23 2024 | 2.88 | -0.06 | -2.04% | 2.93 | 2.93 | 2.88 | 5,785 |
| Apr 22 2024 | 2.94 | -0.01 | -0.34% | 2.95 | 2.95 | 2.88 | 7,537 |
| Apr 19 2024 | 2.95 | 0.06 | 2.08% | 2.92 | 2.95 | 2.85 | 12,800 |
| Apr 18 2024 | 2.89 | -0.01 | -0.34% | 2.90 | 2.90 | 2.85 | 5,353 |
| Apr 17 2024 | 2.90 | 0.00 | 0.00% | 2.91 | 2.97 | 2.88 | 16,103 |
| Apr 16 2024 | 2.90 | -0.07 | -2.36% | 2.97 | 2.97 | 2.90 | 6,038 |
| Apr 15 2024 | 2.97 | -0.01 | -0.34% | 2.98 | 2.98 | 2.94 | 5,439 |
| Apr 12 2024 | 2.98 | 0.06 | 2.05% | 2.97 | 2.98 | 2.91 | 8,648 |
| Apr 11 2024 | 2.92 | 0.02 | 0.69% | 2.91 | 2.99 | 2.90 | 9,184 |
| Apr 10 2024 | 2.90 | -0.02 | -0.68% | 2.92 | 2.95 | 2.90 | 6,612 |
| Apr 09 2024 | 2.92 | 0.00 | 0.00% | 2.94 | 2.95 | 2.88 | 3,606 |
| Apr 08 2024 | 2.92 | 0.01 | 0.34% | 2.95 | 2.95 | 2.86 | 11,736 |
| Apr 05 2024 | 2.91 | 0.03 | 1.04% | 2.92 | 2.92 | 2.80 | 18,767 |
| Apr 04 2024 | 2.88 | -0.03 | -1.03% | 2.91 | 2.94 | 2.80 | 25,202 |
| Apr 03 2024 | 2.91 | 0.22 | 8.18% | 2.77 | 2.92 | 2.69 | 46,365 |
| Apr 02 2024 | 2.69 | -0.14 | -4.95% | 2.81 | 2.85 | 2.65 | 44,133 |
| Mar 28 2024 | 2.83 | 0.02 | 0.71% | 2.99 | 3.03 | 2.83 | 105,883 |
| Mar 27 2024 | 2.81 | 0.20 | 7.66% | 2.64 | 2.81 | 2.64 | 13,251 |
| Mar 26 2024 | 2.61 | -0.18 | -6.45% | 2.80 | 2.83 | 2.61 | 30,406 |
| Mar 25 2024 | 2.79 | 0.06 | 2.20% | 2.73 | 2.79 | 2.73 | 12,925 |
| Mar 22 2024 | 2.73 | 0.04 | 1.49% | 2.75 | 2.75 | 2.73 | 2,483 |
| Mar 21 2024 | 2.69 | 0.01 | 0.37% | 2.67 | 2.74 | 2.65 | 13,096 |
| Mar 20 2024 | 2.68 | 0.01 | 0.37% | 2.66 | 2.72 | 2.61 | 12,298 |
| Mar 19 2024 | 2.67 | -0.06 | -2.20% | 2.74 | 2.74 | 2.67 | 6,925 |
| Mar 18 2024 | 2.73 | -0.02 | -0.73% | 2.75 | 2.75 | 2.70 | 5,975 |
| Mar 15 2024 | 2.75 | -0.01 | -0.36% | 2.76 | 2.76 | 2.74 | 4,315 |
| Mar 14 2024 | 2.76 | -0.01 | -0.36% | 2.77 | 2.79 | 2.74 | 10,608 |
| Mar 13 2024 | 2.77 | -0.06 | -2.12% | 2.83 | 2.83 | 2.77 | 6,936 |
| Mar 12 2024 | 2.83 | 0.01 | 0.35% | 2.78 | 2.83 | 2.78 | 4,151 |
| Mar 11 2024 | 2.82 | 0.04 | 1.44% | 2.77 | 2.82 | 2.77 | 17,976 |
| Mar 08 2024 | 2.78 | -0.01 | -0.36% | 2.82 | 2.82 | 2.77 | 79,476 |
| Mar 07 2024 | 2.79 | 0.02 | 0.72% | 2.80 | 2.82 | 2.76 | 25,001 |
| Mar 06 2024 | 2.77 | -0.01 | -0.36% | 2.79 | 2.82 | 2.76 | 36,927 |
| Mar 05 2024 | 2.78 | 0.00 | 0.00% | 2.77 | 2.80 | 2.74 | 12,753 |
| Mar 04 2024 | 2.78 | 0.04 | 1.46% | 2.78 | 2.78 | 2.72 | 14,751 |
| Mar 01 2024 | 2.74 | 0.18 | 7.03% | 2.55 | 2.80 | 2.55 | 64,316 |
| Feb 29 2024 | 2.56 | -0.07 | -2.66% | 2.62 | 2.63 | 2.54 | 40,281 |
| Feb 28 2024 | 2.63 | 0.00 | 0.00% | 2.64 | 2.66 | 2.56 | 17,922 |
| Feb 27 2024 | 2.63 | -0.04 | -1.50% | 2.66 | 2.66 | 2.60 | 17,986 |
| Feb 26 2024 | 2.67 | -0.09 | -3.26% | 2.76 | 2.76 | 2.56 | 79,215 |
| Feb 23 2024 | 2.76 | -0.05 | -1.78% | 2.86 | 2.86 | 2.76 | 17,940 |
| Feb 22 2024 | 2.81 | -0.05 | -1.75% | 2.85 | 2.87 | 2.81 | 21,171 |
| Feb 21 2024 | 2.86 | 0.06 | 2.14% | 2.85 | 2.88 | 2.80 | 13,882 |
| Feb 20 2024 | 2.80 | -0.02 | -0.71% | 2.85 | 2.90 | 2.80 | 52,492 |
| Feb 19 2024 | 2.82 | 0.07 | 2.55% | 2.75 | 2.90 | 2.75 | 35,092 |
| Feb 16 2024 | 2.75 | 0.04 | 1.48% | 2.69 | 2.75 | 2.69 | 34,210 |
| Feb 15 2024 | 2.71 | 0.01 | 0.37% | 2.71 | 2.73 | 2.67 | 27,286 |
| Feb 14 2024 | 2.70 | -0.03 | -1.10% | 2.73 | 2.73 | 2.65 | 58,566 |
| Feb 13 2024 | 2.73 | -0.01 | -0.36% | 2.77 | 2.77 | 2.73 | 17,620 |
| Feb 12 2024 | 2.74 | -0.08 | -2.84% | 2.81 | 2.83 | 2.72 | 47,773 |
