HC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2024	0.02	0.02	0.02	0.02	0.02	1.00%	4,000
Aug 7, 2023	0.00	0.00	0.00	0.00	0.00	-99.56%	292
Jul 8, 2019	0.25	0.25	0.25	0.25	0.25	-52.83%	6,000
Feb 5, 2019	0.58	0.58	0.53	0.53	0.53	1.92%	50,000
Jan 14, 2019	0.52	0.52	0.52	0.52	0.52	-11.86%	100,000
Aug 9, 2018	0.59	0.59	0.59	0.59	0.59	13.46%	150
Aug 6, 2018	0.52	0.52	0.52	0.52	0.52	-20.00%	10,000
May 11, 2018	0.65	0.65	0.65	0.65	0.65	-15.03%	2,500
Mar 27, 2018	0.77	0.77	0.77	0.77	0.77	14.18%	3,000
Jan 19, 2018	0.67	0.67	0.67	0.67	0.67	-2.90%	2,123
Dec 14, 2017	0.69	0.69	0.69	0.69	0.69	-12.10%	150
Oct 25, 2017	0.79	0.79	0.79	0.79	0.79	12.14%	1,100
Dec 27, 2016	0.70	0.70	0.70	0.70	0.70	2.94%	1,195
Sep 26, 2016	0.68	0.68	0.68	0.68	0.68	-12.26%	12,000
Sep 1, 2016	0.78	0.78	0.78	0.78	0.78	-	5,000
Aug 23, 2016	0.78	0.78	0.78	0.78	0.78	33.62%	200
May 17, 2016	0.58	0.58	0.58	0.58	0.58	50.65%	22,000
May 5, 2016	0.39	0.39	0.39	0.39	0.39	-45.39%	12,000
Apr 13, 2016	0.71	0.71	0.71	0.71	0.71	42.19%	100
Jan 12, 2016	0.50	0.50	0.50	0.50	0.50	-9.03%	7,000
Dec 9, 2015	0.55	0.55	0.55	0.55	0.55	-7.16%	2,000
Oct 20, 2015	0.59	0.59	0.59	0.59	0.59	-7.85%	10,000
Sep 18, 2015	0.64	0.64	0.64	0.64	0.64	59.25%	100
Aug 25, 2015	0.40	0.40	0.40	0.40	0.40	-31.62%	4,042
Aug 13, 2015	0.59	0.59	0.59	0.59	0.59	-19.31%	1,000
Jul 28, 2015	0.73	0.73	0.73	0.73	0.73	25.00%	1,000
Jul 8, 2015	0.58	0.58	0.58	0.58	0.58	-13.43%	2,000
Jul 7, 2015	0.67	0.67	0.67	0.67	0.67	-43.70%	1,000
Jun 8, 2015	1.20	1.20	1.19	1.19	1.19	-9.16%	3,000
Jun 5, 2015	1.31	1.31	1.31	1.31	1.31	-22.49%	1,000
Apr 23, 2015	1.69	1.69	1.69	1.69	1.69	17.36%	2,692
Apr 20, 2015	1.44	1.44	1.44	1.44	1.44	-20.00%	3,000
Apr 13, 2015	1.80	1.80	1.80	1.80	1.80	14.65%	200,100
Apr 10, 2015	1.57	1.57	1.57	1.57	1.57	13.77%	1,810
Apr 9, 2015	1.35	1.38	1.35	1.38	1.38	-7.38%	1,270
Apr 8, 2015	1.49	1.49	1.49	1.49	1.49	26.27%	100
Apr 7, 2015	1.18	1.18	1.18	1.18	1.18	6.31%	550
Apr 1, 2015	1.11	1.11	1.11	1.11	1.11	-1.77%	251,649
Mar 26, 2015	1.13	1.13	1.13	1.13	1.13	48.49%	181,000
Mar 3, 2015	0.76	0.76	0.76	0.76	0.76	-12.53%	51,883
Dec 29, 2014	0.87	0.87	0.87	0.87	0.87	-5.43%	1,941
Dec 26, 2014	0.90	0.92	0.90	0.92	0.92	21.05%	4,000
Dec 19, 2014	0.76	0.76	0.76	0.76	0.76	2.01%	112,323
Dec 17, 2014	0.75	0.75	0.75	0.75	0.75	-2.61%	47,624
Dec 15, 2014	0.77	0.77	0.77	0.77	0.77	-25.73%	3,882
Dec 3, 2014	1.03	1.03	1.03	1.03	1.03	-4.63%	1,770
Nov 10, 2014	1.08	1.08	1.08	1.08	1.08	-40.98%	2,000
Sep 30, 2014	1.83	1.83	1.83	1.83	1.83	7.65%	2,500
Sep 22, 2014	1.70	1.70	1.70	1.70	1.70	-13.27%	48,500