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 (%)
Oct 16, 2023 45.51 0 +0.04(+0.09%)
Oct 13, 2023 45.47 45.49 45.45 45.47 491,488 +0.00(+0.00%)
Oct 12, 2023 45.47 45.48 45.44 45.47 259,008 +0.03(+0.07%)
Oct 11, 2023 45.42 45.47 45.40 45.44 762,374 +0.01(+0.02%)
Oct 10, 2023 45.42 45.49 45.40 45.43 303,275 +0.02(+0.04%)
Oct 09, 2023 45.43 45.44 45.40 45.41 422,511 +0.00(+0.00%)
Oct 06, 2023 45.36 45.42 45.35 45.41 266,542 +0.06(+0.13%)
Oct 05, 2023 45.35 45.39 45.34 45.35 722,364 +0.00(+0.00%)
Oct 04, 2023 45.34 45.40 45.34 45.35 477,381 +0.01(+0.02%)
Oct 03, 2023 45.33 45.40 45.32 45.34 697,015 +0.01(+0.02%)
Oct 02, 2023 45.34 45.38 45.32 45.33 802,837 -0.02(-0.04%)
Sep 29, 2023 45.34 45.38 45.33 45.35 288,402 +0.03(+0.07%)
Sep 28, 2023 45.30 45.42 45.30 45.32 228,886 +0.01(+0.02%)
Sep 27, 2023 45.33 45.37 45.29 45.31 301,964 +0.02(+0.04%)
Sep 26, 2023 45.27 45.36 45.27 45.29 382,084 +0.01(+0.02%)
Sep 25, 2023 45.32 45.30 45.27 45.28 337,713 +0.01(+0.02%)
Sep 22, 2023 45.26 45.33 45.26 45.27 664,478 +0.02(+0.04%)
Sep 21, 2023 45.28 45.32 45.25 45.25 197,988 -0.05(-0.11%)
Sep 20, 2023 45.28 45.41 45.28 45.30 146,022 +0.03(+0.07%)
Sep 19, 2023 45.30 45.43 45.24 45.27 184,395 +0.00(+0.00%)
Sep 18, 2023 45.24 45.30 45.22 45.27 129,367 +0.02(+0.04%)
Sep 15, 2023 45.27 45.30 45.24 45.25 459,704 +0.01(+0.02%)
Sep 14, 2023 45.24 45.28 45.22 45.24 265,492 +0.00(+0.00%)
Sep 13, 2023 45.19 45.27 45.18 45.24 370,693 +0.03(+0.07%)
Sep 12, 2023 45.17 45.25 45.16 45.21 299,963 +0.03(+0.07%)
Sep 11, 2023 45.19 45.27 45.15 45.18 349,471 +0.03(+0.07%)
Sep 08, 2023 45.15 45.24 45.15 45.15 235,757 -0.01(-0.02%)
Sep 07, 2023 45.20 45.25 45.16 45.16 210,968 -0.01(-0.02%)
Sep 06, 2023 45.16 45.24 45.13 45.17 578,164 +0.06(+0.13%)
Sep 05, 2023 45.05 45.19 45.02 45.11 242,415 +0.04(+0.09%)
Sep 01, 2023 45.23 45.27 44.99 45.07 882,179 -0.03(-0.07%)
Aug 31, 2023 45.09 45.18 45.07 45.10 162,544 +0.01(+0.02%)
Aug 30, 2023 45.05 45.18 45.05 45.09 686,138 +0.04(+0.09%)
Aug 29, 2023 45.03 45.10 45.03 45.05 497,349 +0.00(+0.00%)
Aug 28, 2023 45.06 45.28 45.03 45.05 192,069 +0.02(+0.04%)
Aug 25, 2023 45.28 45.28 45.01 45.03 211,156 +0.02(+0.04%)
Aug 24, 2023 45.03 45.06 44.99 45.01 1,044,154 -0.76(-1.66%)
Aug 23, 2023 45.17 45.80 45.15 45.77 249,651 +0.62(+1.37%)
Aug 22, 2023 45.26 45.50 45.13 45.15 125,975 -0.05(-0.11%)
Aug 21, 2023 45.06 45.31 45.05 45.20 279,649 +0.00(+0.00%)
Aug 18, 2023 45.00 45.32 45.00 45.20 164,402 +0.10(+0.22%)
Aug 17, 2023 45.05 45.26 45.03 45.10 128,657 +0.07(+0.16%)
Aug 16, 2023 45.10 45.20 44.97 45.03 225,331 -0.03(-0.07%)
Aug 15, 2023 45.12 45.20 44.99 45.06 324,903 -0.20(-0.44%)
Aug 14, 2023 44.95 45.40 44.95 45.26 278,203 +0.08(+0.18%)
Aug 11, 2023 45.11 45.39 45.11 45.18 199,999 -0.04(-0.09%)
Aug 10, 2023 45.44 45.63 44.60 45.22 545,015 -0.56(-1.22%)
Aug 09, 2023 46.07 46.07 45.44 45.78 632,134 -0.22(-0.48%)
Aug 08, 2023 46.05 46.35 45.96 46.00 362,330 -0.15(-0.33%)
Aug 07, 2023 45.99 46.90 45.96 46.15 549,204 +0.10(+0.22%)
Aug 04, 2023 46.15 46.59 45.98 46.05 193,759 -0.24(-0.52%)
Aug 03, 2023 46.37 46.77 46.05 46.29 463,907 -0.08(-0.17%)
Aug 02, 2023 46.17 46.49 46.11 46.37 600,716 -0.39(-0.83%)
Aug 01, 2023 45.96 46.79 45.96 46.76 143,588 +0.69(+1.50%)
Jul 31, 2023 46.06 46.41 45.96 46.07 487,575 +0.00(+0.00%)
Jul 28, 2023 47.19 47.50 46.00 46.07 265,944 -1.05(-2.23%)
Jul 27, 2023 47.38 47.85 47.03 47.12 579,706 -0.38(-0.80%)
Jul 26, 2023 47.10 47.98 47.05 47.50 196,906 +0.18(+0.38%)
Jul 25, 2023 46.51 47.49 46.38 47.32 303,996 +0.56(+1.20%)
Jul 24, 2023 46.43 46.96 45.70 46.76 262,748 +0.17(+0.36%)
Jul 21, 2023 46.72 46.92 45.94 46.59 872,350 -0.01(-0.02%)
Jul 20, 2023 45.60 46.63 45.45 46.60 1,471,649 +4.66(+11.11%)
Jul 19, 2023 42.62 42.80 41.38 41.94 131,838 -0.68(-1.60%)
Jul 18, 2023 41.86 42.65 41.63 42.62 164,230 +0.87(+2.08%)
Jul 17, 2023 41.32 42.32 41.32 41.75 85,061 +0.43(+1.04%)
Jul 14, 2023 40.89 41.35 40.46 41.32 78,679 +0.35(+0.85%)
Jul 13, 2023 41.38 41.44 40.62 40.97 75,435 -0.40(-0.97%)
Jul 12, 2023 41.45 41.49 41.12 41.37 87,877 +0.34(+0.83%)
Jul 11, 2023 41.00 41.12 40.66 41.03 156,999 +0.23(+0.56%)
Jul 10, 2023 39.00 40.93 38.85 40.80 138,472 +1.96(+5.05%)
Jul 07, 2023 37.99 39.09 37.94 38.84 98,498 +1.17(+3.11%)
Jul 06, 2023 38.18 38.31 37.45 37.67 62,778 -0.70(-1.82%)
Jul 05, 2023 37.80 38.56 37.33 38.37 139,773 +0.25(+0.66%)
Jul 03, 2023 37.79 38.16 37.75 38.12 33,010 +0.33(+0.87%)
Jun 30, 2023 37.90 38.16 37.69 37.79 107,983 +0.13(+0.35%)
Jun 29, 2023 36.78 38.13 36.43 37.66 80,350 +0.83(+2.25%)
Jun 28, 2023 35.88 36.83 35.66 36.83 64,591 +0.97(+2.70%)
Jun 27, 2023 35.92 36.46 35.72 35.86 63,950 +0.12(+0.34%)
Jun 26, 2023 35.97 36.65 35.70 35.74 51,331 -0.33(-0.91%)
Jun 23, 2023 36.35 36.85 35.84 36.07 260,504 -0.66(-1.80%)
Jun 22, 2023 36.79 36.82 36.16 36.73 73,184 -0.05(-0.14%)
Jun 21, 2023 36.33 37.04 36.33 36.78 45,899 +0.28(+0.77%)
Jun 20, 2023 36.65 36.67 35.86 36.50 77,666 -0.29(-0.79%)
Jun 16, 2023 37.17 37.30 36.27 36.79 93,807 -0.09(-0.24%)
Jun 15, 2023 36.37 36.96 35.99 36.88 56,715 +0.33(+0.90%)
Jun 14, 2023 37.17 37.17 36.32 36.55 57,709 -0.48(-1.30%)
Jun 13, 2023 36.89 37.45 36.73 37.03 72,664 +0.18(+0.49%)
Jun 12, 2023 37.09 37.21 36.84 36.85 41,999 -0.10(-0.27%)
Jun 09, 2023 36.63 37.03 36.42 36.95 42,541 +0.13(+0.35%)
Jun 08, 2023 36.92 36.92 36.22 36.82 73,999 +0.07(+0.19%)
Jun 07, 2023 35.00 36.91 35.00 36.75 88,739 +1.89(+5.42%)
Jun 06, 2023 33.14 34.86 33.14 34.86 124,705 +1.70(+5.13%)
Jun 05, 2023 34.06 34.27 33.06 33.16 118,136 -1.11(-3.24%)
Jun 02, 2023 33.58 34.68 33.42 34.27 99,446 +1.09(+3.29%)
Jun 01, 2023 33.32 33.37 33.05 33.18 47,295 +0.02(+0.06%)
May 31, 2023 33.64 33.74 32.63 33.16 140,959 -0.53(-1.57%)
May 30, 2023 34.04 34.25 33.62 33.69 68,961 -0.08(-0.24%)
May 26, 2023 33.51 34.05 33.25 33.77 76,988 +0.23(+0.69%)
May 25, 2023 33.75 33.90 33.15 33.54 70,785 -0.28(-0.83%)
May 24, 2023 34.33 34.42 33.82 33.82 53,601 -0.52(-1.51%)
May 23, 2023 34.32 34.76 34.00 34.34 67,898 +0.02(+0.06%)
May 22, 2023 34.12 34.64 33.86 34.32 64,792 +0.21(+0.62%)
May 19, 2023 34.64 34.90 33.87 34.11 56,220 -0.21(-0.61%)
May 18, 2023 34.14 34.33 33.91 34.32 55,797 +0.07(+0.20%)
May 17, 2023 34.00 34.41 33.43 34.25 58,584 +0.45(+1.33%)
May 16, 2023 33.24 34.06 33.24 33.80 80,238 +0.25(+0.75%)
May 15, 2023 33.13 33.77 33.09 33.55 54,287 +0.40(+1.21%)
May 12, 2023 33.76 34.08 33.09 33.15 66,778 -0.39(-1.16%)
May 11, 2023 35.43 35.85 33.10 33.54 107,584 -2.04(-5.73%)
May 10, 2023 34.95 36.09 34.05 35.58 116,782 +1.82(+5.39%)
May 09, 2023 32.92 34.22 32.70 33.76 71,273 +0.60(+1.81%)
May 08, 2023 33.64 33.64 32.95 33.16 80,050 -0.47(-1.40%)
May 05, 2023 33.38 33.81 33.28 33.63 78,354 +0.56(+1.69%)
May 04, 2023 33.29 33.61 32.82 33.07 62,995 -0.45(-1.34%)
May 03, 2023 34.79 34.79 33.17 33.52 128,973 -1.19(-3.43%)
May 02, 2023 35.51 35.51 34.36 34.71 49,986 -0.91(-2.55%)
May 01, 2023 34.96 35.78 34.96 35.62 78,265 +0.66(+1.89%)
Apr 28, 2023 34.76 35.22 34.76 34.96 66,945 -0.06(-0.17%)
Apr 27, 2023 34.68 35.24 34.44 35.02 66,047 +0.28(+0.81%)
Apr 26, 2023 35.64 35.64 34.11 34.74 82,961 -1.18(-3.29%)
Apr 25, 2023 35.74 36.20 35.61 35.92 84,761 +0.12(+0.34%)
Apr 24, 2023 34.95 35.88 34.95 35.80 64,189 +0.99(+2.84%)
Apr 21, 2023 34.88 35.57 34.56 34.81 121,977 -0.12(-0.34%)
Apr 20, 2023 34.55 35.25 34.55 34.93 73,655 +0.25(+0.72%)
Apr 19, 2023 34.89 34.89 34.06 34.68 60,731 -0.38(-1.08%)
Apr 18, 2023 36.34 36.34 34.92 35.06 123,100 -0.55(-1.54%)
Apr 17, 2023 35.10 35.61 35.10 35.61 43,240 +0.48(+1.37%)
Apr 14, 2023 35.28 35.62 34.99 35.13 31,602 -0.09(-0.26%)
Apr 13, 2023 35.19 35.49 34.82 35.22 83,814 +0.06(+0.17%)
Apr 12, 2023 34.89 35.33 34.83 35.16 47,038 +0.44(+1.27%)
Apr 11, 2023 34.78 35.15 34.46 34.72 34,442 +0.17(+0.49%)
Apr 10, 2023 34.12 34.65 34.12 34.55 48,616 +0.43(+1.26%)
Apr 06, 2023 33.78 34.43 33.67 34.12 55,137 +0.39(+1.16%)
Apr 05, 2023 34.87 34.87 33.26 33.73 79,281 -1.34(-3.82%)
Apr 04, 2023 35.22 35.39 34.76 35.07 108,354 -0.17(-0.48%)
Apr 03, 2023 35.44 35.48 34.38 35.24 91,891 -0.37(-1.04%)
Mar 31, 2023 35.47 35.97 35.32 35.61 144,050 +0.27(+0.76%)
Mar 30, 2023 34.79 35.37 34.66 35.34 113,436 +0.64(+1.84%)
Mar 29, 2023 34.89 35.03 33.87 34.70 134,929 +0.03(+0.09%)
Mar 28, 2023 34.38 34.73 34.32 34.67 44,946 +0.15(+0.43%)
Mar 27, 2023 33.95 34.74 33.95 34.52 57,584 +0.77(+2.28%)
Mar 24, 2023 33.66 33.88 33.27 33.75 60,339 -0.06(-0.18%)
Mar 23, 2023 35.20 35.66 33.73 33.81 127,476 -1.37(-3.89%)
Mar 22, 2023 35.43 36.31 35.11 35.18 145,272 -0.29(-0.82%)
Mar 21, 2023 35.37 36.08 35.24 35.47 120,220 +0.52(+1.49%)
Mar 20, 2023 34.71 35.30 34.59 34.95 117,065 +0.27(+0.78%)
Mar 17, 2023 34.73 35.17 34.36 34.68 168,459 -0.20(-0.59%)
Mar 16, 2023 33.77 35.20 33.77 34.88 74,808 +0.77(+2.27%)
Mar 15, 2023 34.87 34.92 33.49 34.11 106,068 -1.42(-4.00%)
Mar 14, 2023 35.04 35.98 35.03 35.53 119,652 +1.21(+3.53%)
Mar 13, 2023 35.13 35.39 33.95 34.32 99,235 -1.31(-3.68%)
Mar 10, 2023 35.89 36.45 35.41 35.63 86,225 -0.35(-0.97%)
Mar 09, 2023 36.96 36.96 35.97 35.98 68,046 -0.92(-2.49%)
Mar 08, 2023 37.71 37.79 36.75 36.90 103,736 -0.68(-1.81%)
Mar 07, 2023 36.46 37.90 36.17 37.58 97,204 +1.37(+3.78%)
Mar 06, 2023 36.53 36.63 35.45 36.21 126,246 -0.28(-0.77%)
Mar 03, 2023 35.84 37.05 35.73 36.49 109,045 +0.88(+2.47%)
Mar 02, 2023 36.51 37.43 33.72 35.61 262,819 -1.55(-4.17%)
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.