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 (%)
Dec 31, 2015 10.66 10.60 10.60 10.60 53,000 -0.03(-0.28%)
Dec 30, 2015 10.38 10.78 10.17 10.63 34,112 +0.26(+2.51%)
Dec 29, 2015 10.24 10.40 10.21 10.37 32,674 +0.22(+2.17%)
Dec 28, 2015 9.720 10.20 9.620 10.15 25,361 +0.35(+3.57%)
Dec 24, 2015 9.790 9.800 9.800 9.800 40,800 -0.05(-0.51%)
Dec 23, 2015 9.170 9.950 8.950 9.850 208,372 +0.67(+7.30%)
Dec 22, 2015 9.050 9.240 8.900 9.180 91,844 +0.02(+0.22%)
Dec 21, 2015 9.210 9.230 8.970 9.160 18,895 +0.04(+0.44%)
Dec 18, 2015 9.460 9.580 9.090 9.120 107,985 -0.40(-4.20%)
Dec 17, 2015 9.870 10.27 9.500 9.520 19,234 -0.35(-3.55%)
Dec 16, 2015 9.970 10.10 9.830 9.870 70,349 -0.07(-0.70%)
Dec 15, 2015 9.900 9.985 9.750 9.940 23,556 +0.07(+0.71%)
Dec 14, 2015 9.790 9.960 9.770 9.870 27,216 +0.06(+0.61%)
Dec 11, 2015 9.790 10.11 9.760 9.810 36,578 -0.18(-1.80%)
Dec 10, 2015 10.13 10.22 9.890 9.990 30,925 -0.14(-1.38%)
Dec 09, 2015 9.900 10.18 9.900 10.13 63,697 +0.11(+1.10%)
Dec 08, 2015 10.43 10.50 9.580 10.02 58,452 +0.24(+2.45%)
Dec 07, 2015 9.810 10.50 9.570 9.780 66,988 -0.07(-0.71%)
Dec 04, 2015 9.990 10.07 9.480 9.850 82,951 -0.15(-1.50%)
Dec 03, 2015 10.99 11.06 9.940 10.00 37,019 -1.00(-9.09%)
Dec 02, 2015 11.00 11.17 11.00 11.00 42,598 +0.02(+0.18%)
Dec 01, 2015 10.91 11.05 10.78 10.98 35,500 +0.08(+0.73%)
Nov 30, 2015 10.91 11.04 10.78 10.90 37,309 +0.00(+0.00%)
Nov 27, 2015 10.73 10.94 10.73 10.90 21,955 +0.21(+1.96%)
Nov 25, 2015 10.68 10.69 10.69 10.69 52,300 +0.04(+0.38%)
Nov 24, 2015 10.57 10.70 10.55 10.65 21,621 -0.02(-0.19%)
Nov 23, 2015 10.52 10.81 10.52 10.67 27,612 +0.18(+1.72%)
Nov 20, 2015 10.53 11.02 10.42 10.49 38,497 +0.04(+0.38%)
Nov 19, 2015 10.46 10.51 10.35 10.45 22,281 +0.04(+0.38%)
Nov 18, 2015 10.43 10.67 10.25 10.41 99,066 +0.07(+0.68%)
Nov 17, 2015 10.71 10.85 10.28 10.34 45,638 -0.56(-5.14%)
Nov 16, 2015 10.91 10.98 10.81 10.90 38,665 -0.12(-1.09%)
Nov 13, 2015 10.75 11.11 10.75 11.02 24,324 +0.20(+1.85%)
Nov 12, 2015 11.37 11.37 10.77 10.82 41,508 -0.53(-4.67%)
Nov 11, 2015 12.35 12.35 11.31 11.35 39,882 +0.11(+0.98%)
Nov 10, 2015 11.41 11.45 11.08 11.24 15,833 -0.09(-0.79%)
Nov 09, 2015 11.45 11.49 11.25 11.33 24,901 -0.10(-0.87%)
Nov 06, 2015 11.51 11.58 11.25 11.43 57,196 -0.12(-1.04%)
Nov 05, 2015 11.94 11.94 11.51 11.55 42,430 -0.39(-3.27%)
Nov 04, 2015 12.01 12.12 11.82 11.94 42,332 -0.03(-0.25%)
Nov 03, 2015 11.96 12.10 11.95 11.97 42,089 -0.03(-0.25%)
Nov 02, 2015 11.93 12.19 11.93 12.00 134,988 +0.08(+0.67%)
Oct 30, 2015 11.97 11.98 11.71 11.92 45,022 -0.04(-0.33%)
Oct 29, 2015 11.98 12.02 11.86 11.96 33,523 -0.03(-0.25%)
Oct 28, 2015 11.80 12.04 11.68 11.99 63,191 +0.14(+1.18%)
Oct 27, 2015 12.24 12.24 11.68 11.85 42,604 -0.48(-3.89%)
Oct 26, 2015 12.49 12.57 12.28 12.33 71,536 -0.16(-1.28%)
Oct 23, 2015 12.76 12.76 11.97 12.49 150,559 +0.10(+0.81%)
Oct 22, 2015 11.51 12.66 11.51 12.39 215,254 +1.41(+12.84%)
Oct 21, 2015 10.12 11.34 10.12 10.98 131,969 +1.14(+11.59%)
Oct 20, 2015 9.810 9.980 9.720 9.840 50,731 -0.02(-0.20%)
Oct 19, 2015 9.900 10.05 9.805 9.860 46,762 -0.05(-0.50%)
Oct 16, 2015 9.850 10.30 9.830 9.910 114,085 +0.10(+1.02%)
Oct 15, 2015 9.860 9.860 9.520 9.810 44,820 +0.03(+0.31%)
Oct 14, 2015 10.32 10.32 9.745 9.780 47,749 -0.57(-5.51%)
Oct 13, 2015 10.70 10.81 10.27 10.35 19,442 -0.44(-4.08%)
Oct 12, 2015 10.88 10.88 10.66 10.79 22,434 -0.10(-0.92%)
Oct 09, 2015 10.79 10.90 10.72 10.89 29,649 +0.16(+1.49%)
Oct 08, 2015 10.51 10.82 10.30 10.73 81,726 +0.27(+2.58%)
Oct 07, 2015 10.21 10.47 10.02 10.46 84,880 +0.42(+4.18%)
Oct 06, 2015 10.18 10.30 9.980 10.04 63,206 -0.17(-1.67%)
Oct 05, 2015 10.05 10.33 10.04 10.21 58,408 +0.23(+2.30%)
Oct 02, 2015 9.940 10.00 9.640 9.980 69,356 -0.05(-0.50%)
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.