Register for streaming realtime charts, analysis tools, and prices.
HCTR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 32.11 | -0.09 | -0.28% | 32.20 | 32.40 | 31.70 | 41,051 |
| May 09 2024 | 32.20 | -0.50 | -1.53% | 32.17 | 32.67 | 32.17 | 33,836 |
| May 08 2024 | 32.70 | 0.63 | 1.96% | 32.14 | 32.70 | 32.00 | 29,136 |
| May 07 2024 | 32.07 | -0.23 | -0.71% | 32.29 | 32.29 | 31.88 | 31,931 |
| May 06 2024 | 32.30 | -0.04 | -0.12% | 32.34 | 32.34 | 31.90 | 32,726 |
| May 03 2024 | 32.34 | -0.01 | -0.03% | 32.21 | 32.48 | 32.08 | 31,118 |
| May 02 2024 | 32.35 | 0.05 | 0.15% | 32.30 | 32.50 | 31.99 | 28,249 |
| Apr 30 2024 | 32.30 | 0.14 | 0.44% | 32.16 | 32.30 | 32.00 | 28,808 |
| Apr 29 2024 | 32.16 | -0.05 | -0.16% | 32.25 | 32.50 | 31.92 | 25,049 |
| Apr 26 2024 | 32.21 | 0.03 | 0.09% | 32.01 | 32.45 | 31.86 | 21,002 |
| Apr 25 2024 | 32.18 | -0.61 | -1.86% | 32.76 | 32.76 | 31.79 | 40,628 |
| Apr 24 2024 | 32.79 | -0.24 | -0.73% | 33.00 | 33.07 | 32.31 | 36,156 |
| Apr 23 2024 | 33.03 | -0.07 | -0.21% | 33.10 | 33.28 | 32.92 | 18,957 |
| Apr 22 2024 | 33.10 | 0.05 | 0.15% | 33.00 | 33.10 | 32.80 | 33,122 |
| Apr 19 2024 | 33.05 | 0.15 | 0.46% | 32.60 | 33.05 | 32.60 | 46,643 |
| Apr 18 2024 | 32.90 | 0.25 | 0.77% | 32.76 | 32.99 | 32.62 | 29,333 |
| Apr 17 2024 | 32.65 | -0.07 | -0.21% | 32.60 | 32.67 | 31.80 | 56,203 |
| Apr 16 2024 | 32.72 | -0.38 | -1.15% | 33.10 | 33.10 | 32.60 | 32,347 |
| Apr 15 2024 | 33.10 | -0.49 | -1.46% | 33.48 | 33.58 | 32.50 | 43,398 |
| Apr 12 2024 | 33.59 | 0.28 | 0.84% | 33.31 | 34.26 | 33.31 | 67,482 |
| Apr 11 2024 | 33.31 | 0.18 | 0.54% | 33.13 | 33.70 | 33.05 | 46,055 |
| Apr 10 2024 | 33.13 | 0.45 | 1.38% | 32.66 | 33.24 | 32.46 | 37,575 |
| Apr 09 2024 | 32.68 | 0.28 | 0.86% | 32.81 | 33.40 | 32.25 | 63,383 |
| Apr 08 2024 | 32.40 | -1.70 | -4.99% | 32.80 | 33.10 | 31.17 | 128,467 |
| Apr 05 2024 | 34.10 | -1.50 | -4.21% | 35.60 | 36.24 | 34.10 | 112,384 |
| Apr 04 2024 | 35.60 | 0.35 | 0.99% | 35.25 | 35.82 | 35.18 | 54,928 |
| Apr 03 2024 | 35.25 | 0.65 | 1.88% | 34.67 | 35.41 | 34.60 | 58,968 |
| Apr 02 2024 | 34.60 | 0.21 | 0.61% | 34.44 | 34.81 | 34.28 | 51,336 |
| Apr 01 2024 | 34.39 | -0.17 | -0.49% | 34.70 | 34.76 | 33.62 | 68,888 |
| Mar 28 2024 | 34.56 | 0.46 | 1.35% | 34.27 | 34.97 | 34.27 | 38,333 |
| Mar 27 2024 | 34.10 | 0.72 | 2.16% | 33.50 | 34.20 | 33.39 | 35,139 |
| Mar 26 2024 | 33.38 | 0.37 | 1.12% | 33.01 | 33.67 | 32.80 | 33,517 |
| Mar 25 2024 | 33.01 | -0.06 | -0.18% | 33.08 | 33.16 | 32.32 | 37,148 |
| Mar 22 2024 | 33.07 | 0.77 | 2.38% | 32.30 | 33.25 | 32.30 | 39,771 |
| Mar 21 2024 | 32.30 | 0.74 | 2.34% | 31.56 | 32.80 | 31.56 | 42,901 |
| Mar 20 2024 | 31.56 | 0.40 | 1.28% | 31.02 | 31.70 | 30.84 | 34,454 |
| Mar 19 2024 | 31.16 | 0.51 | 1.66% | 30.80 | 31.30 | 30.70 | 38,531 |
| Mar 18 2024 | 30.65 | 0.50 | 1.66% | 30.15 | 30.84 | 30.01 | 43,911 |
| Mar 15 2024 | 30.15 | 0.47 | 1.58% | 29.70 | 30.15 | 29.50 | 33,585 |
| Mar 14 2024 | 29.68 | 0.27 | 0.92% | 29.41 | 29.96 | 29.31 | 39,494 |
| Mar 13 2024 | 29.41 | -0.10 | -0.34% | 29.10 | 29.95 | 29.00 | 35,387 |
| Mar 12 2024 | 29.51 | -0.56 | -1.86% | 30.04 | 30.69 | 28.87 | 118,877 |
| Mar 11 2024 | 30.07 | -0.85 | -2.75% | 30.90 | 30.95 | 30.00 | 36,015 |
| Mar 08 2024 | 30.92 | 0.04 | 0.13% | 30.49 | 32.90 | 29.91 | 84,130 |
| Mar 07 2024 | 30.88 | 1.56 | 5.32% | 29.32 | 31.70 | 29.10 | 85,777 |
| Mar 06 2024 | 29.32 | 0.03 | 0.10% | 29.28 | 29.41 | 29.20 | 34,393 |
| Mar 05 2024 | 29.29 | -0.51 | -1.71% | 29.80 | 29.80 | 29.11 | 49,730 |
| Mar 04 2024 | 29.80 | 0.01 | 0.03% | 29.78 | 30.27 | 29.50 | 52,180 |
| Mar 01 2024 | 29.79 | 0.78 | 2.69% | 28.97 | 29.81 | 28.97 | 60,705 |
| Feb 29 2024 | 29.01 | -0.27 | -0.92% | 29.20 | 29.20 | 28.54 | 95,204 |
| Feb 28 2024 | 29.28 | -0.41 | -1.38% | 29.69 | 29.69 | 29.00 | 82,302 |
| Feb 27 2024 | 29.69 | -0.26 | -0.87% | 29.92 | 30.00 | 29.60 | 80,416 |
| Feb 26 2024 | 29.95 | -0.66 | -2.16% | 30.60 | 30.68 | 29.85 | 106,136 |
| Feb 23 2024 | 30.61 | -0.21 | -0.68% | 30.82 | 31.00 | 30.54 | 51,451 |
| Feb 22 2024 | 30.82 | -0.67 | -2.13% | 31.48 | 31.48 | 30.39 | 87,137 |
| Feb 21 2024 | 31.49 | -1.10 | -3.38% | 32.47 | 32.50 | 31.24 | 98,280 |
| Feb 20 2024 | 32.59 | -0.25 | -0.76% | 32.84 | 33.09 | 32.45 | 51,689 |
| Feb 19 2024 | 32.84 | -0.52 | -1.56% | 33.38 | 33.50 | 32.80 | 62,126 |
| Feb 16 2024 | 33.36 | -0.26 | -0.77% | 33.60 | 33.82 | 33.08 | 62,818 |
| Feb 15 2024 | 33.62 | -0.86 | -2.49% | 33.77 | 34.15 | 33.50 | 74,450 |
