Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage-Crystal (NQ: HCCI )

45.51 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.03 12.99 10.99 12.15 18,615 +0.95(+8.48%)
Jun 29, 2009 10.20 11.20 10.15 11.20 25,397 +0.74(+7.07%)
Jun 26, 2009 10.24 10.54 10.00 10.46 302,417 +0.45(+4.49%)
Jun 25, 2009 10.37 10.37 10.00 10.01 5,637 -0.22(-2.14%)
Jun 24, 2009 10.12 10.28 10.00 10.23 5,274 -0.12(-1.16%)
Jun 23, 2009 10.34 10.35 10.16 10.35 2,827 -0.14(-1.33%)
Jun 22, 2009 10.20 10.49 10.00 10.49 4,204 +0.24(+2.34%)
Jun 19, 2009 10.19 10.25 10.19 10.25 1,124 +0.25(+2.50%)
Jun 18, 2009 10.24 10.24 10.00 10.00 762 -0.25(-2.44%)
Jun 17, 2009 10.00 10.25 9.950 10.25 2,992 +0.25(+2.50%)
Jun 16, 2009 10.00 10.02 10.00 10.00 5,704 +0.00(+0.00%)
Jun 15, 2009 10.20 10.20 10.00 10.00 1,170 -0.22(-2.15%)
Jun 12, 2009 10.29 10.29 10.05 10.22 2,467 -0.01(-0.10%)
Jun 11, 2009 10.25 10.25 10.23 10.23 2,362 -0.02(-0.20%)
Jun 10, 2009 10.32 10.32 10.18 10.25 1,047 -0.07(-0.68%)
Jun 09, 2009 10.20 10.32 9.480 10.32 17,114 +0.12(+1.18%)
Jun 08, 2009 10.00 10.20 9.750 10.20 2,484 +0.00(+0.00%)
Jun 05, 2009 9.010 10.20 9.010 10.20 2,325 +0.20(+2.00%)
Jun 04, 2009 9.990 10.25 9.350 10.00 2,500 +0.00(+0.00%)
Jun 03, 2009 9.970 10.18 9.110 10.00 11,878 +0.01(+0.10%)
Jun 02, 2009 9.990 10.00 9.960 9.990 700 +0.66(+7.07%)
Jun 01, 2009 9.480 9.500 9.155 9.330 1,009 -0.17(-1.79%)
May 29, 2009 9.000 9.500 9.000 9.500 653 +0.50(+5.56%)
May 28, 2009 9.500 9.500 9.000 9.000 1,173 +0.00(+0.00%)
May 27, 2009 9.000 9.490 9.000 9.000 39,294 -0.33(-3.54%)
May 26, 2009 9.000 9.360 9.000 9.330 9,300 +0.15(+1.63%)
May 22, 2009 9.010 9.260 9.010 9.180 2,400 -0.12(-1.29%)
May 21, 2009 9.300 9.300 9.300 9.300 1,000 +0.00(+0.00%)
May 20, 2009 9.410 9.430 9.210 9.300 5,900 +0.05(+0.54%)
May 19, 2009 9.250 9.450 9.170 9.250 4,200 +0.00(+0.00%)
May 18, 2009 9.250 9.250 9.130 9.250 1,974 -0.14(-1.49%)
May 15, 2009 9.400 9.440 9.050 9.390 2,283 +0.12(+1.29%)
May 14, 2009 9.060 9.270 9.010 9.270 1,149 +0.04(+0.43%)
May 13, 2009 8.850 9.500 8.850 9.230 3,200 +0.43(+4.89%)
May 12, 2009 10.15 10.15 8.800 8.800 1,800 -0.26(-2.87%)
May 11, 2009 9.950 10.15 8.750 9.060 7,607 -0.69(-7.08%)
May 08, 2009 9.060 10.15 8.750 9.750 13,953 +0.00(+0.00%)
May 07, 2009 9.870 9.870 9.145 9.750 2,100 -0.25(-2.50%)
May 06, 2009 10.19 10.20 10.00 10.00 2,300 -0.22(-2.13%)
May 05, 2009 10.00 10.22 10.00 10.22 1,700 +0.37(+3.74%)
May 01, 2009 9.500 9.850 9.850 9.850 5,400 +0.38(+4.01%)
Apr 28, 2009 9.470 9.470 9.470 9.470 0 -0.07(-0.73%)
Apr 27, 2009 9.540 9.540 9.310 9.540 900 +0.05(+0.53%)
Apr 24, 2009 9.300 9.489 9.300 9.489 600 +0.16(+1.75%)
Apr 23, 2009 9.500 9.500 9.300 9.326 900 -0.20(-2.14%)
Apr 22, 2009 9.150 9.570 9.150 9.530 420 +0.28(+3.03%)
Apr 21, 2009 9.760 9.760 9.040 9.250 3,681 -0.65(-6.57%)
Apr 20, 2009 10.43 10.49 9.900 9.900 14,487 -0.49(-4.76%)
Apr 17, 2009 10.10 10.49 10.01 10.39 4,100 +0.20(+1.91%)
Apr 16, 2009 10.23 10.44 9.800 10.20 5,243 +0.20(+2.00%)
Apr 15, 2009 9.760 10.04 9.750 10.00 49,501 +0.03(+0.25%)
Apr 14, 2009 10.00 10.00 9.950 9.975 5,650 +0.27(+2.78%)
Apr 13, 2009 10.00 10.10 9.660 9.705 14,270 -0.39(-3.91%)
Apr 09, 2009 10.00 10.10 9.420 10.10 5,227 +0.10(+1.00%)
Apr 08, 2009 9.200 10.00 9.030 10.00 8,391 +0.86(+9.41%)
Apr 06, 2009 8.490 9.140 9.140 9.140 10,700 +0.74(+8.81%)
Apr 03, 2009 7.640 8.490 7.500 8.400 8,453 -0.06(-0.71%)
Apr 02, 2009 7.310 8.460 7.310 8.460 1,030 +1.41(+20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.