HC Capital Trust - The Institutional U.S. Equity Portfolio (HCIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.41
+0.09 (0.52%)
At close: Jul 25, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.64% |
| Jul 30, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.29% |
| Jul 29, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.69% |
| Jul 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.40% |
| Jul 25, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.52% |
| Jul 24, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.23% |
| Jul 23, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.17% |
| Jul 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% |
| Jul 21, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.06% |
| Jul 18, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.06% |
| Jul 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.35% |
| Jul 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.41% |
| Jul 15, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.70% |
| Jul 14, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.29% |
| Jul 11, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.53% |
| Jul 10, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% |
| Jul 9, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.53% |
| Jul 8, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.06% |
| Jul 7, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.70% |
| Jul 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.65% |
| Jul 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.30% |
| Jul 1, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.06% |
| Jun 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.47% |
| Jun 27, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.60% |
| Jun 26, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.78% |
| Jun 25, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.42% |
| Jun 24, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.09% |
| Jun 23, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.79% |
| Jun 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| Jun 18, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.06% |
| Jun 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.84% |
| Jun 16, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.73% |
| Jun 13, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.20% |
| Jun 12, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.30% |
| Jun 11, 2025 | 16.58 | 16.58 | 16.58 | 16.62 | 16.58 | -0.18% |
| Jun 10, 2025 | 16.61 | 16.61 | 16.61 | 16.65 | 16.61 | 0.48% |
| Jun 9, 2025 | 16.53 | 16.53 | 16.53 | 16.57 | 16.53 | - |
| Jun 6, 2025 | 16.53 | 16.53 | 16.53 | 16.57 | 16.53 | 0.91% |
| Jun 5, 2025 | 16.38 | 16.38 | 16.38 | 16.42 | 16.38 | -0.36% |
| Jun 4, 2025 | 16.44 | 16.44 | 16.44 | 16.48 | 16.44 | 0.06% |
| Jun 3, 2025 | 16.43 | 16.43 | 16.43 | 16.47 | 16.43 | 0.30% |
| Jun 2, 2025 | 16.38 | 16.38 | 16.38 | 16.42 | 16.38 | 0.49% |
| May 30, 2025 | 16.30 | 16.30 | 16.30 | 16.34 | 16.30 | 0.12% |
| May 29, 2025 | 16.28 | 16.28 | 16.28 | 16.32 | 16.28 | 0.37% |
| May 28, 2025 | 16.22 | 16.22 | 16.22 | 16.26 | 16.22 | -0.61% |
| May 27, 2025 | 16.32 | 16.32 | 16.32 | 16.36 | 16.32 | 1.87% |
| May 23, 2025 | 16.02 | 16.02 | 16.02 | 16.06 | 16.02 | -0.43% |
| May 22, 2025 | 16.09 | 16.09 | 16.09 | 16.13 | 16.09 | -0.12% |
| May 21, 2025 | 16.11 | 16.11 | 16.11 | 16.15 | 16.11 | -1.52% |
| May 20, 2025 | 16.36 | 16.36 | 16.36 | 16.40 | 16.36 | -0.18% |