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 (%)
Mar 31, 2009 7.730 7.730 7.000 7.460 6,120 +0.00(+0.00%)
Mar 30, 2009 7.100 7.470 7.100 7.460 1,500 +0.46(+6.57%)
Mar 26, 2009 6.750 7.000 6.750 7.000 2,750 -0.33(-4.50%)
Mar 25, 2009 7.000 7.430 7.000 7.330 1,861 +0.23(+3.24%)
Mar 23, 2009 7.100 7.100 7.100 7.100 0 +0.20(+2.90%)
Mar 20, 2009 7.010 7.010 6.510 6.900 800 -0.30(-4.17%)
Mar 19, 2009 7.040 7.370 7.040 7.200 3,684 -0.13(-1.77%)
Mar 18, 2009 7.480 8.130 7.150 7.330 1,814 -0.17(-2.27%)
Mar 17, 2009 8.000 8.000 7.500 7.500 2,100 -0.72(-8.76%)
Mar 12, 2009 8.480 8.220 8.220 8.220 400 -0.29(-3.41%)
Mar 10, 2009 9.000 8.510 8.510 8.510 5,000 -0.22(-2.52%)
Mar 09, 2009 8.758 8.758 8.730 8.730 300 -0.11(-1.24%)
Mar 06, 2009 9.770 9.790 8.840 8.840 1,956 -0.66(-6.95%)
Mar 05, 2009 9.500 9.500 9.500 9.500 1,100 +0.25(+2.70%)
Mar 04, 2009 9.390 9.540 9.250 9.250 13,100 -0.04(-0.43%)
Mar 02, 2009 9.550 9.550 9.250 9.290 9,100 -0.70(-7.01%)
Feb 27, 2009 9.750 9.990 9.700 9.990 29,689 +0.14(+1.42%)
Feb 26, 2009 9.710 9.850 9.710 9.850 400 +0.10(+1.03%)
Feb 25, 2009 9.790 9.790 9.750 9.750 400 +0.00(+0.00%)
Feb 24, 2009 9.750 9.750 9.750 9.750 2,000 +0.00(+0.00%)
Feb 23, 2009 9.750 9.750 9.750 9.750 1,274 +0.00(+0.00%)
Feb 20, 2009 9.820 9.830 9.750 9.750 2,201 -0.24(-2.40%)
Feb 19, 2009 10.00 10.00 9.990 9.990 498 -0.01(-0.10%)
Feb 18, 2009 9.760 10.00 9.760 10.00 200 +0.00(+0.00%)
Feb 13, 2009 9.560 10.00 10.00 10.00 153,400 +0.50(+5.26%)
Feb 12, 2009 9.750 9.870 9.500 9.500 900 -0.36(-3.65%)
Feb 11, 2009 9.900 9.930 9.600 9.860 3,300 -0.40(-3.90%)
Feb 10, 2009 10.25 10.89 9.860 10.26 45,958 +0.01(+0.10%)
Feb 09, 2009 10.50 10.80 10.25 10.25 15,660 -1.00(-8.89%)
Feb 05, 2009 10.27 11.25 11.25 11.25 400 -0.16(-1.40%)
Feb 04, 2009 10.78 11.41 10.78 11.41 400 -0.56(-4.68%)
Feb 03, 2009 11.43 12.00 11.40 11.97 5,414 +0.56(+4.91%)
Jan 29, 2009 10.93 11.41 11.41 11.41 3,000 +0.80(+7.54%)
Jan 28, 2009 10.61 10.61 10.61 10.61 100 +0.10(+0.95%)
Jan 27, 2009 10.58 10.58 10.51 10.51 200 +0.05(+0.48%)
Jan 26, 2009 10.27 10.46 10.27 10.46 450 -0.01(-0.10%)
Jan 23, 2009 11.10 11.10 10.43 10.47 2,000 -0.59(-5.33%)
Jan 22, 2009 11.50 11.50 11.00 11.06 6,400 -0.69(-5.87%)
Jan 21, 2009 11.75 11.75 11.75 11.75 100 -0.25(-2.08%)
Jan 20, 2009 11.99 12.00 11.97 12.00 1,700 +0.01(+0.08%)
Jan 15, 2009 11.97 11.99 11.99 11.99 4,000 +0.08(+0.67%)
Jan 14, 2009 11.88 11.91 11.88 11.91 300 +0.72(+6.48%)
Jan 13, 2009 11.75 11.75 10.80 11.19 2,200 -0.57(-4.81%)
Jan 12, 2009 11.76 11.76 11.75 11.75 300 -0.26(-2.16%)
Jan 08, 2009 12.75 12.01 12.01 12.01 1,300 -0.75(-5.88%)
Jan 07, 2009 12.76 12.95 12.76 12.76 576 -0.24(-1.85%)
Jan 06, 2009 12.77 13.01 12.76 13.00 10,600 +0.00(+0.00%)
Jan 05, 2009 11.72 13.99 11.71 13.00 7,596 +1.40(+12.07%)
Dec 31, 2008 10.34 11.60 11.60 11.60 11,500 +1.50(+14.85%)
Dec 30, 2008 10.29 10.34 10.10 10.10 8,017 +0.10(+1.00%)
Dec 29, 2008 9.660 10.34 9.660 10.00 2,469 -0.34(-3.29%)
Dec 26, 2008 9.970 10.34 9.590 10.34 1,560 +0.33(+3.30%)
Dec 24, 2008 9.830 10.02 9.600 10.01 8,100 +0.42(+4.38%)
Dec 23, 2008 9.560 9.750 9.560 9.590 6,000 -0.21(-2.14%)
Dec 22, 2008 9.800 9.800 9.800 9.800 100 -0.02(-0.20%)
Dec 19, 2008 10.03 10.04 9.800 9.820 1,749 -0.07(-0.71%)
Dec 18, 2008 9.810 9.890 9.810 9.890 227 -0.06(-0.58%)
Dec 17, 2008 9.948 9.948 9.948 9.948 200 +0.05(+0.48%)
Dec 16, 2008 9.790 9.900 9.790 9.900 2,000 +0.39(+4.10%)
Dec 15, 2008 9.300 9.790 9.270 9.510 5,233 +0.51(+5.67%)
Dec 12, 2008 8.700 9.040 8.400 9.000 2,743 +0.00(+0.00%)
Dec 11, 2008 9.200 9.200 8.700 9.000 4,533 -0.20(-2.17%)
Dec 10, 2008 9.180 9.410 8.500 9.200 8,940 +0.00(+0.00%)
Dec 09, 2008 9.240 9.240 9.200 9.200 3,100 -0.23(-2.40%)
Dec 08, 2008 10.02 10.02 9.000 9.426 1,725 -0.57(-5.74%)
Dec 05, 2008 10.26 10.26 10.00 10.00 1,646 -0.50(-4.76%)
Dec 04, 2008 10.20 10.59 10.20 10.50 46,912 +0.00(+0.00%)
Dec 03, 2008 10.45 10.68 10.21 10.50 4,237 -0.06(-0.60%)
Dec 02, 2008 10.50 10.62 10.50 10.56 6,022 +0.06(+0.60%)
Dec 01, 2008 10.67 10.68 10.50 10.50 10,738 -0.06(-0.59%)
Nov 28, 2008 10.56 10.56 10.56 10.56 500 +0.00(+0.02%)
Nov 26, 2008 10.55 10.85 10.55 10.56 1,852 +0.06(+0.57%)
Nov 25, 2008 12.47 12.50 10.50 10.50 15,200 -1.38(-11.62%)
Nov 24, 2008 10.65 12.60 10.65 11.88 6,835 +1.38(+13.14%)
Nov 21, 2008 10.50 11.97 10.50 10.50 9,035 -0.14(-1.32%)
Nov 20, 2008 11.30 12.00 10.50 10.64 5,925 -1.52(-12.50%)
Nov 19, 2008 12.94 13.00 11.50 12.16 7,772 -0.83(-6.39%)
Nov 18, 2008 12.17 13.00 12.17 12.99 2,903 +0.00(+0.00%)
Nov 17, 2008 12.54 13.00 12.13 12.99 12,102 -0.18(-1.37%)
Nov 14, 2008 12.53 13.24 12.53 13.17 1,614 +0.17(+1.31%)
Nov 13, 2008 11.80 13.63 11.80 13.00 20,137 +1.20(+10.17%)
Nov 12, 2008 11.75 12.45 11.73 11.80 2,195 -0.10(-0.84%)
Nov 11, 2008 12.25 12.26 11.14 11.90 42,872 -0.60(-4.80%)
Nov 10, 2008 12.40 12.50 12.40 12.50 10,310 +0.21(+1.71%)
Nov 07, 2008 12.00 12.29 11.35 12.29 22,587 +0.45(+3.80%)
Nov 06, 2008 11.78 12.09 11.78 11.84 1,000 +0.07(+0.59%)
Nov 05, 2008 11.17 11.77 11.17 11.77 4,730 +0.73(+6.61%)
Nov 04, 2008 10.44 11.10 10.11 11.04 3,700 +0.61(+5.87%)
Nov 03, 2008 10.10 10.52 10.10 10.43 880 +0.25(+2.44%)
Oct 31, 2008 10.10 10.21 10.05 10.18 1,100 -0.34(-3.23%)
Oct 30, 2008 10.10 10.54 10.05 10.52 3,132 +0.52(+5.20%)
Oct 29, 2008 9.850 10.05 9.840 10.00 16,292 +0.19(+1.94%)
Oct 28, 2008 9.820 10.57 9.800 9.810 14,228 -0.14(-1.41%)
Oct 27, 2008 9.870 10.42 9.810 9.950 10,983 +0.07(+0.71%)
Oct 24, 2008 9.970 10.63 9.880 9.880 1,428 -0.42(-4.08%)
Oct 23, 2008 10.77 10.84 10.30 10.30 77,148 -0.04(-0.39%)
Oct 22, 2008 10.75 10.86 10.30 10.34 20,203 -0.52(-4.79%)
Oct 21, 2008 10.50 10.86 10.32 10.86 26,136 +0.35(+3.33%)
Oct 20, 2008 10.50 10.61 10.50 10.51 6,800 +0.19(+1.84%)
Oct 17, 2008 10.95 11.19 10.32 10.32 16,987 -0.23(-2.18%)
Oct 16, 2008 11.83 11.83 10.55 10.55 17,910 -1.47(-12.23%)
Oct 15, 2008 12.25 12.29 12.02 12.02 390 -0.05(-0.41%)
Oct 14, 2008 11.89 12.47 11.84 12.07 700 -0.01(-0.08%)
Oct 13, 2008 11.22 12.46 10.98 12.08 18,661 +1.33(+12.37%)
Oct 10, 2008 11.10 11.50 10.50 10.75 88,800 -0.30(-2.71%)
Oct 09, 2008 11.57 11.77 11.05 11.05 6,692 -0.45(-3.91%)
Oct 08, 2008 12.50 12.50 11.50 11.50 21,102 -1.01(-8.07%)
Oct 07, 2008 13.01 13.01 12.51 12.51 32,100 -0.64(-4.87%)
Oct 06, 2008 13.59 14.08 13.01 13.15 26,437 -0.37(-2.74%)
Oct 03, 2008 13.55 13.64 13.50 13.52 9,703 -0.12(-0.88%)
Oct 02, 2008 13.60 13.64 13.60 13.64 891 -0.01(-0.07%)
Oct 01, 2008 13.70 13.70 13.65 13.65 840 +0.00(+0.00%)
Sep 30, 2008 13.75 13.75 13.50 13.65 13,397 -0.15(-1.09%)
Sep 29, 2008 14.04 14.09 13.80 13.80 60,354 -0.42(-2.95%)
Sep 25, 2008 14.22 14.22 14.22 14.22 0 +0.23(+1.64%)
Sep 24, 2008 14.00 14.00 13.99 13.99 30,170 +0.49(+3.63%)
Sep 23, 2008 13.51 13.53 13.50 13.50 2,400 -0.13(-0.95%)
Sep 22, 2008 13.77 14.70 13.50 13.63 2,193 +0.13(+0.96%)
Sep 19, 2008 14.75 14.75 13.50 13.50 10,244 -1.20(-8.16%)
Sep 18, 2008 13.67 14.70 13.50 14.70 7,762 +1.19(+8.81%)
Sep 17, 2008 13.52 13.66 13.50 13.51 18,597 -0.18(-1.31%)
Sep 16, 2008 13.55 13.73 13.06 13.69 29,961 +0.15(+1.11%)
Sep 15, 2008 13.95 13.95 13.54 13.54 300 +0.03(+0.22%)
Sep 12, 2008 13.47 13.59 13.47 13.51 31,022 +0.00(+0.00%)
Sep 11, 2008 13.55 13.82 13.51 13.51 6,157 -0.59(-4.18%)
Sep 10, 2008 13.85 14.17 13.85 14.10 4,100 +0.39(+2.84%)
Sep 09, 2008 14.22 14.44 13.71 13.71 700 -0.62(-4.33%)
Sep 08, 2008 14.01 14.40 13.91 14.33 1,950 +0.32(+2.28%)
Sep 05, 2008 14.07 14.07 14.01 14.01 300 -0.24(-1.68%)
Sep 04, 2008 14.25 14.50 14.21 14.25 18,500 +0.04(+0.28%)
Sep 03, 2008 14.00 14.21 14.00 14.21 5,996 -0.03(-0.21%)
Sep 02, 2008 13.99 14.24 13.50 14.24 5,376 -0.23(-1.59%)
Aug 29, 2008 14.48 14.48 14.47 14.47 400 +0.97(+7.19%)
Aug 28, 2008 13.50 13.50 13.50 13.50 5,400 +0.00(+0.00%)
Aug 27, 2008 13.50 13.50 13.50 13.50 100 +0.00(+0.00%)
Aug 26, 2008 13.51 13.86 13.50 13.50 7,788 -0.26(-1.89%)
Aug 25, 2008 13.76 13.76 13.76 13.76 401 +0.01(+0.07%)
Aug 22, 2008 14.01 14.01 13.60 13.75 2,900 -0.72(-4.98%)
Aug 21, 2008 13.70 14.47 13.70 14.47 400 +0.87(+6.40%)
Aug 19, 2008 14.25 13.60 13.60 13.60 2,900 -0.64(-4.49%)
Aug 18, 2008 14.55 14.55 13.80 14.24 20,412 -0.16(-1.11%)
Aug 15, 2008 14.30 14.40 14.25 14.40 700 +0.05(+0.35%)
Aug 14, 2008 14.14 14.35 14.01 14.35 2,590 +0.35(+2.50%)
Aug 13, 2008 13.95 14.00 13.95 14.00 580 +0.12(+0.86%)
Aug 12, 2008 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Aug 11, 2008 13.90 13.90 13.88 13.88 200 -0.10(-0.69%)
Aug 08, 2008 13.97 14.37 13.97 13.98 1,800 +0.10(+0.69%)
Aug 07, 2008 14.15 14.15 13.56 13.88 4,700 -0.07(-0.50%)
Aug 06, 2008 14.25 14.25 13.95 13.95 2,800 -0.25(-1.76%)
Aug 05, 2008 14.08 14.22 14.08 14.20 1,080 +0.02(+0.14%)
Aug 04, 2008 14.00 14.20 14.00 14.18 1,868 +0.08(+0.57%)
Aug 01, 2008 14.14 14.25 13.79 14.10 15,900 +0.10(+0.71%)
Jul 31, 2008 13.97 14.26 13.53 14.00 9,727 -0.20(-1.41%)
Jul 30, 2008 15.04 15.04 14.00 14.20 13,321 -0.01(-0.07%)
Jul 29, 2008 14.21 15.19 14.11 14.21 3,751 -0.71(-4.76%)
Jul 28, 2008 13.70 15.43 13.70 14.92 22,232 +1.47(+10.93%)
Jul 25, 2008 12.85 13.45 12.85 13.45 977 +0.34(+2.59%)
Jul 24, 2008 12.50 13.11 12.50 13.11 1,654 +0.31(+2.42%)
Jul 23, 2008 13.06 13.06 12.80 12.80 200 -0.04(-0.31%)
Jul 22, 2008 12.92 13.15 12.80 12.84 1,100 +0.14(+1.10%)
Jul 21, 2008 13.25 13.25 12.61 12.70 1,750 +0.06(+0.47%)
Jul 18, 2008 12.76 12.76 12.50 12.64 8,902 +0.10(+0.80%)
Jul 17, 2008 13.15 13.15 12.54 12.54 1,200 -0.46(-3.54%)
Jul 16, 2008 13.00 13.00 13.00 13.00 500 +0.50(+4.00%)
Jul 15, 2008 12.98 13.88 12.50 12.50 23,100 -0.24(-1.88%)
Jul 14, 2008 12.95 12.95 12.74 12.74 1,110 +0.11(+0.87%)
Jul 11, 2008 12.90 12.93 12.11 12.63 17,898 -0.35(-2.70%)
Jul 10, 2008 12.14 12.98 12.11 12.98 800 +0.93(+7.72%)
Jul 09, 2008 12.16 12.97 12.05 12.05 3,866 +0.00(+0.00%)
Jul 08, 2008 12.06 12.25 12.05 12.05 16,992 +0.02(+0.17%)
Jul 07, 2008 13.02 13.49 12.03 12.03 2,802 -1.04(-7.96%)
Jul 04, 2008 13.06 13.25 13.06 13.07 2,200 +0.00(+0.00%)
Jul 03, 2008 13.06 13.25 13.06 13.07 2,200 -0.79(-5.70%)
Jul 02, 2008 13.77 14.07 13.77 13.86 4,377 +0.34(+2.51%)
Jul 01, 2008 13.33 13.53 13.33 13.52 11,000 +0.32(+2.42%)
Jun 30, 2008 12.98 13.20 12.98 13.20 18,100 +0.32(+2.48%)
Jun 27, 2008 12.98 13.00 12.88 12.88 2,102 -0.03(-0.26%)
Jun 26, 2008 12.55 13.00 12.55 12.91 4,000 +0.29(+2.33%)
Jun 25, 2008 12.81 12.82 12.55 12.62 18,360 +0.03(+0.24%)
Jun 24, 2008 12.86 12.86 12.59 12.59 23,058 -0.01(-0.08%)
Jun 23, 2008 12.80 12.80 12.50 12.60 6,191 -0.05(-0.40%)
Jun 20, 2008 12.98 13.19 12.65 12.65 16,933 -0.31(-2.39%)
Jun 19, 2008 12.73 12.96 12.43 12.96 1,524 +0.70(+5.71%)
Jun 18, 2008 12.40 12.74 12.26 12.26 3,476 -0.15(-1.21%)
Jun 17, 2008 12.50 12.73 12.41 12.41 51,953 +0.07(+0.57%)
Jun 16, 2008 13.07 13.10 11.45 12.34 49,874 -0.79(-6.02%)
Jun 13, 2008 13.65 14.03 13.13 13.13 8,367 -0.32(-2.38%)
Jun 12, 2008 13.25 13.46 13.25 13.45 14,300 -0.01(-0.07%)
Jun 11, 2008 13.90 13.97 13.25 13.46 13,219 -0.46(-3.30%)
Jun 10, 2008 13.89 14.00 13.50 13.92 7,880 -0.17(-1.21%)
Jun 09, 2008 13.52 14.09 13.50 14.09 13,446 -0.15(-1.05%)
Jun 06, 2008 14.50 14.60 13.57 14.24 24,922 -0.62(-4.17%)
Jun 05, 2008 14.97 15.00 14.55 14.86 500 -0.04(-0.27%)
Jun 04, 2008 14.76 14.90 14.50 14.90 6,401 -0.10(-0.67%)
Jun 03, 2008 15.39 15.39 14.51 15.00 17,411 -0.23(-1.51%)
Jun 02, 2008 15.39 15.39 14.81 15.23 4,940 -0.21(-1.36%)
May 30, 2008 14.38 15.56 14.38 15.44 7,506 +1.19(+8.35%)
May 29, 2008 14.50 14.57 13.61 14.25 8,218 -0.10(-0.70%)
May 28, 2008 13.24 15.55 13.01 14.35 58,651 +0.36(+2.57%)
May 27, 2008 13.63 14.00 13.16 13.99 12,143 +0.24(+1.74%)
May 26, 2008 14.00 14.49 13.32 13.75 10,114 +0.00(+0.00%)
May 23, 2008 14.00 14.49 13.32 13.75 10,114 -0.27(-1.93%)
May 22, 2008 14.35 14.40 14.00 14.02 5,353 -0.33(-2.30%)
May 21, 2008 14.14 14.35 13.70 14.35 14,400 +0.19(+1.34%)
May 20, 2008 14.26 14.59 14.10 14.16 15,012 -0.19(-1.32%)
May 19, 2008 14.50 14.57 14.02 14.35 9,786 -0.15(-1.03%)
May 16, 2008 14.06 14.54 14.05 14.50 15,234 +0.37(+2.65%)
May 15, 2008 14.40 14.40 14.05 14.12 22,827 -0.38(-2.59%)
May 14, 2008 15.11 15.24 14.27 14.50 61,200 -0.77(-5.04%)
May 13, 2008 16.01 16.01 15.26 15.27 7,403 -0.87(-5.39%)
May 12, 2008 15.63 16.14 15.63 16.14 949 +0.56(+3.60%)
May 09, 2008 15.22 15.63 15.22 15.58 2,740 +0.18(+1.17%)
May 08, 2008 15.50 15.63 15.25 15.40 1,600 -0.48(-3.02%)
May 07, 2008 16.30 16.55 15.79 15.88 12,533 -0.65(-3.93%)
May 06, 2008 16.72 16.72 16.53 16.53 200 +0.27(+1.66%)
May 05, 2008 16.25 17.03 16.25 16.26 2,950 -0.38(-2.28%)
May 02, 2008 16.40 17.19 16.25 16.64 22,616 -0.46(-2.69%)
May 01, 2008 17.15 17.20 16.17 17.10 8,472 -0.14(-0.81%)
Apr 30, 2008 17.65 17.65 16.50 17.24 20,551 -0.41(-2.32%)
Apr 29, 2008 17.70 17.70 17.12 17.65 9,871 -0.05(-0.28%)
Apr 28, 2008 18.49 18.50 17.51 17.70 36,207 -0.75(-4.07%)
Apr 25, 2008 18.24 18.69 17.99 18.45 14,701 +0.40(+2.22%)
Apr 24, 2008 16.99 18.54 16.85 18.05 51,158 +1.24(+7.38%)
Apr 23, 2008 16.95 16.99 16.35 16.81 12,211 +0.07(+0.42%)
Apr 22, 2008 15.91 16.95 15.91 16.74 9,437 +0.83(+5.22%)
Apr 21, 2008 15.32 16.14 15.32 15.91 45,430 +0.59(+3.85%)
Apr 18, 2008 15.91 15.91 15.25 15.32 82,178 -0.33(-2.11%)
Apr 17, 2008 15.40 16.97 15.35 15.65 86,964 +0.31(+2.02%)
Apr 16, 2008 15.49 15.50 15.20 15.34 6,994 +0.04(+0.26%)
Apr 15, 2008 15.55 15.55 15.30 15.30 6,535 +0.00(+0.00%)
Apr 14, 2008 15.33 15.45 15.01 15.30 4,200 +0.01(+0.07%)
Apr 11, 2008 15.00 15.50 15.00 15.29 25,041 -0.01(-0.07%)
Apr 10, 2008 15.30 15.30 15.30 15.30 33,391 -0.02(-0.13%)
Apr 09, 2008 15.50 15.75 15.25 15.32 14,040 -0.12(-0.78%)
Apr 08, 2008 15.42 15.60 15.42 15.44 4,800 -0.01(-0.06%)
Apr 07, 2008 15.85 15.85 15.43 15.45 6,063 -0.11(-0.68%)
Apr 04, 2008 15.58 15.60 15.38 15.55 10,327 -0.08(-0.48%)
Apr 03, 2008 15.50 15.63 15.25 15.63 13,393 +0.28(+1.82%)
Apr 02, 2008 15.52 15.68 15.35 15.35 8,648 -0.32(-2.04%)
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.