HC Capital Trust - The U.S. Equity Portfolio (HCEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.48
-0.54 (-1.08%)
At close: Oct 16, 2026
HCEGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -1.08% |
| Oct 15, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.30% |
| Oct 14, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -1.15% |
| Oct 13, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.02% |
| Oct 12, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.04% |
| Oct 9, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.54% |
| Oct 8, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.54% |
| Oct 7, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.24% |
| Oct 6, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.60% |
| Oct 5, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 1.45% |
| Oct 2, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Oct 1, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.12% |
| Sep 30, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.18% |
| Sep 29, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.18% |
| Sep 28, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.76% |
| Sep 25, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.44% |
| Sep 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.02% |
| Sep 23, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.74% |
| Sep 22, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.50% |
| Sep 21, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| Sep 18, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.10% |
| Sep 17, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 1.21% |
| Sep 16, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.41% |
| Sep 15, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.43% |
| Sep 14, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.43% |
| Sep 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.88% |
| Sep 10, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.60% |
| Sep 9, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.27 | -0.50% |
| Sep 8, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.51 | -0.52% |
| Sep 4, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.77 | -0.36% |
| Sep 3, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.95 | 1.19% |
| Sep 2, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.36 | 0.53% |
| Sep 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.11 | -0.73% |
| Aug 31, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.46 | -0.34% |
| Aug 28, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.63 | -0.28% |
| Aug 27, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.77 | 0.85% |
| Aug 26, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.35 | -0.02% |
| Aug 25, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.36 | 0.36% |
| Aug 24, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.19 | -0.24% |
| Aug 21, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.31 | 0.43% |
| Aug 20, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.10 | -0.89% |
| Aug 19, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.53 | 0.18% |
| Aug 18, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.44 | -0.66% |
| Aug 17, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.77 | -0.50% |
| Aug 14, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.02 | -0.20% |
| Aug 13, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.12 | 0.56% |
| Aug 12, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.84 | 0.34% |
| Aug 11, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.67 | -0.44% |
| Aug 10, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.89 | -0.06% |
| Aug 7, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.92 | 0.64% |