Heritage-Crystal (NQ: HCCI )

22.27 USD +0.26 (+1.18%)
Official Closing Price Updated: 4:23 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 21.59 22.45 21.34 22.27 97,000 +0.26(+1.18%)
Jan 14, 2021 22.25 22.30 21.78 22.01 40,647 +0.03(+0.14%)
Jan 13, 2021 22.56 22.85 21.85 21.98 32,636 -0.46(-2.05%)
Jan 12, 2021 21.97 22.60 21.75 22.44 46,280 +0.55(+2.51%)
Jan 11, 2021 22.15 22.54 21.62 21.89 49,752 -0.66(-2.93%)
Jan 08, 2021 22.81 23.92 20.82 22.55 85,500 -0.19(-0.84%)
Jan 07, 2021 23.75 23.92 22.61 22.74 68,674 -0.52(-2.24%)
Jan 06, 2021 22.31 23.84 21.50 23.26 142,603 +1.43(+6.55%)
Jan 05, 2021 21.16 22.41 21.16 21.83 58,649 +0.72(+3.41%)
Jan 04, 2021 21.06 21.95 20.40 21.11 49,187 +0.04(+0.19%)
Dec 31, 2020 21.07 21.07 21.07 53,412 +0.67(+3.28%)
Dec 30, 2020 20.47 20.89 20.26 20.40 53,412 +0.08(+0.39%)
Dec 29, 2020 21.40 21.90 20.07 20.32 79,674 -1.08(-5.05%)
Dec 28, 2020 20.35 21.47 19.85 21.40 70,429 +1.20(+5.94%)
Dec 24, 2020 20.36 20.55 19.95 20.20 22,200 -0.07(-0.35%)
Dec 23, 2020 20.44 20.62 19.99 20.27 43,184 +0.03(+0.15%)
Dec 22, 2020 20.12 20.44 19.62 20.24 118,307 +0.16(+0.80%)
Dec 21, 2020 19.91 20.46 19.45 20.08 47,821 -0.09(-0.45%)
Dec 18, 2020 21.05 21.58 20.16 20.17 180,200 -0.70(-3.35%)
Dec 17, 2020 20.96 21.37 20.69 20.87 28,427 +0.07(+0.34%)
Dec 16, 2020 20.58 21.45 20.54 20.80 61,173 +0.22(+1.07%)
Dec 15, 2020 20.37 21.00 20.01 20.58 47,645 +0.45(+2.24%)
Dec 14, 2020 19.96 21.44 19.96 20.13 70,789 +0.48(+2.44%)
Dec 11, 2020 20.08 20.48 19.43 19.65 65,300 -0.62(-3.06%)
Dec 10, 2020 20.70 21.40 20.14 20.27 50,318 -0.82(-3.89%)
Dec 09, 2020 21.44 22.11 21.05 21.09 146,193 +0.10(+0.48%)
Dec 08, 2020 20.58 21.35 20.34 20.99 93,891 -0.06(-0.29%)
Dec 07, 2020 20.82 21.24 20.32 21.05 37,414 +0.17(+0.81%)
Dec 04, 2020 20.34 21.03 19.40 20.88 44,900 +0.75(+3.73%)
Dec 03, 2020 19.32 20.34 19.32 20.13 28,986 +0.29(+1.46%)
Dec 02, 2020 19.96 19.99 19.42 19.84 31,907 -0.06(-0.30%)
Dec 01, 2020 19.52 20.70 19.50 19.90 98,706 +0.63(+3.27%)
Nov 30, 2020 20.42 20.64 18.86 19.27 137,433 -1.34(-6.50%)
Nov 27, 2020 20.99 21.01 20.08 20.61 28,500 -0.50(-2.37%)
Nov 25, 2020 21.12 21.40 20.88 21.11 49,400 -0.43(-2.00%)
Nov 24, 2020 21.13 21.95 20.78 21.54 125,033 +0.47(+2.23%)
Nov 23, 2020 21.06 21.58 20.81 21.07 48,658 +0.07(+0.33%)
Nov 20, 2020 21.00 21.08 20.74 21.00 78,600 -0.13(-0.62%)
Nov 19, 2020 21.41 21.41 20.15 21.13 60,807 -0.42(-1.95%)
Nov 18, 2020 22.12 22.49 21.43 21.55 61,468 -0.51(-2.31%)
Nov 17, 2020 22.00 22.34 21.59 22.06 56,716 -0.09(-0.41%)
Nov 16, 2020 21.14 22.20 21.14 22.15 82,119 +1.52(+7.37%)
Nov 13, 2020 20.98 21.36 20.06 20.63 102,500 -0.05(-0.24%)
Nov 12, 2020 20.67 21.25 20.36 20.68 94,190 -0.49(-2.31%)
Nov 11, 2020 21.71 21.71 20.46 21.17 70,523 -0.18(-0.87%)
Nov 10, 2020 21.60 22.03 20.71 21.36 157,683 -0.22(-1.04%)
Nov 09, 2020 19.61 22.26 18.12 21.58 345,258 +4.66(+27.54%)
Nov 06, 2020 18.08 18.08 16.83 16.92 50,200 -1.24(-6.83%)
Nov 05, 2020 17.23 18.29 17.23 18.16 110,381 +0.98(+5.70%)
Nov 04, 2020 17.11 17.43 16.80 17.18 109,573 -0.17(-0.98%)
Nov 03, 2020 17.34 17.61 16.88 17.35 62,817 +0.28(+1.67%)
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.