HC Capital Trust - The U.S. Equity Portfolio (HCEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.58
+0.37 (0.77%)
At close: Jul 9, 2026
HCEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.77% |
| Jul 8, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.35% |
| Jul 7, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.41% |
| Jul 6, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.75% |
| Jul 2, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.10% |
| Jul 1, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.15% |
| Jun 30, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.77% |
| Jun 29, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 1.18% |
| Jun 26, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.04% |
| Jun 25, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.30% |
| Jun 24, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.13% |
| Jun 23, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.23% |
| Jun 22, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.48% |
| Jun 18, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 1.13% |
| Jun 17, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.14% |
| Jun 16, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.58% |
| Jun 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.69% |
| Jun 12, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.46% |
| Jun 11, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.68% |
| Jun 10, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.78 | -1.64% |
| Jun 9, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.56 | -0.25% |
| Jun 8, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.68 | 0.29% |
| Jun 5, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.54 | -2.64% |
| Jun 4, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.83 | 0.57% |
| Jun 3, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.55 | -0.77% |
| Jun 2, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 48.93 | 0.16% |
| Jun 1, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.85 | 0.12% |
| May 29, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.79 | 0.08% |
| May 28, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.75 | 0.60% |
| May 27, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.46 | -0.02% |
| May 26, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.47 | 0.89% |
| May 21, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.04 | 0.10% |
| May 20, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.99 | 1.16% |
| May 19, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.44 | -0.67% |
| May 18, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.76 | -0.35% |
| May 13, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 47.93 | 0.56% |
| May 12, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.66 | -0.23% |
| May 11, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.77 | 0.97% |
| May 7, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.31 | -0.46% |
| May 6, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.53 | 1.49% |
| May 5, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.83 | 0.86% |
| May 4, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.43 | -0.13% |
| Apr 30, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.49 | 1.02% |
| Apr 29, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.03 | 0.04% |
| Apr 28, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.01 | -0.43% |
| Apr 27, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.21 | 1.11% |
| Apr 23, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.70 | -0.39% |
| Apr 22, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.88 | 1.06% |
| Apr 21, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.40 | -0.63% |
| Apr 20, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.69 | -0.26% |