HCC.BOHCC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $19.66 | $20.30 | $19.43 | $20.12 | 1.86M |
| 1/13/2026 | $19.46 | $19.99 | $18.70 | $19.67 | 4.47M |
| 1/12/2026 | $18.67 | $18.98 | $17.85 | $18.71 | 1.86M |
| 1/9/2026 | $18.63 | $18.85 | $18.10 | $18.21 | 1.12M |
| 1/8/2026 | $19.13 | $19.26 | $18.50 | $18.66 | 1.49M |
| 1/7/2026 | $19.18 | $19.38 | $19.00 | $19.13 | 901,234 |
| 1/6/2026 | $19.84 | $19.84 | $19.07 | $19.17 | 828,969 |
| 1/5/2026 | $19.46 | $20.10 | $19.32 | $19.79 | 2.20M |
| 1/2/2026 | $19.14 | $19.50 | $18.89 | $19.43 | 1.44M |
| 1/1/2026 | $19.07 | $19.35 | $18.83 | $19.04 | 1.39M |
| 12/31/2025 | $18.07 | $19.49 | $18.03 | $18.94 | 6.56M |
| 12/30/2025 | $18.37 | $18.37 | $17.87 | $18.08 | 1.34M |
| 12/29/2025 | $18.66 | $19.00 | $18.28 | $18.40 | 1.31M |
| 12/26/2025 | $18.70 | $19.30 | $18.48 | $18.65 | 3.23M |
| 12/24/2025 | $19.59 | $19.89 | $18.50 | $18.61 | 4.07M |
| 12/23/2025 | $20.47 | $20.47 | $19.43 | $19.60 | 1.35M |
| 12/22/2025 | $19.24 | $20.71 | $18.76 | $19.87 | 5.47M |
| 12/19/2025 | $18.20 | $18.64 | $18.02 | $18.53 | 1.77M |
| 12/18/2025 | $17.59 | $18.40 | $17.06 | $18.01 | 3.82M |
| 12/17/2025 | $17.99 | $18.70 | $17.17 | $17.27 | 3.85M |
| 12/16/2025 | $17.71 | $18.29 | $16.93 | $17.80 | 2.85M |
| 12/15/2025 | $17.92 | $17.92 | $17.55 | $17.72 | 2.54M |
| 12/12/2025 | $19.06 | $19.06 | $17.53 | $17.95 | 4.44M |
| 12/11/2025 | $18.24 | $19.10 | $17.90 | $18.89 | 2.70M |
| 12/10/2025 | $18.94 | $18.94 | $18.11 | $18.24 | 1.97M |
| 12/9/2025 | $18.01 | $18.99 | $17.75 | $18.59 | 5.69M |
| 12/8/2025 | $19.77 | $19.80 | $17.77 | $18.42 | 5.86M |
| 12/5/2025 | $20.00 | $20.94 | $19.59 | $19.93 | 7.38M |
| 12/4/2025 | $18.70 | $19.44 | $18.10 | $18.41 | 8.57M |
| 12/3/2025 | $22.28 | $22.57 | $21.09 | $22.26 | 8.12M |
| 12/2/2025 | $20.69 | $23.11 | $20.23 | $22.37 | 26.25M |
| 12/1/2025 | $20.35 | $22.13 | $20.12 | $20.24 | 3.34M |
| 11/28/2025 | $20.27 | $20.45 | $20.00 | $20.11 | 1.06M |
| 11/27/2025 | $20.57 | $20.57 | $19.78 | $20.27 | 2.01M |
| 11/26/2025 | $19.99 | $20.54 | $19.91 | $20.13 | 1.55M |
| 11/25/2025 | $19.71 | $20.10 | $19.58 | $19.78 | 832,997 |
| 11/24/2025 | $20.29 | $20.37 | $19.50 | $19.70 | 1.32M |
| 11/21/2025 | $20.45 | $20.62 | $20.20 | $20.24 | 1.17M |
| 11/19/2025 | $21.18 | $21.34 | $20.83 | $20.85 | 1.05M |
| 11/18/2025 | $21.58 | $21.62 | $21.06 | $21.17 | 961,852 |
| 11/17/2025 | $21.77 | $22.14 | $21.51 | $21.56 | 863,495 |
| 11/14/2025 | $21.44 | $21.79 | $21.44 | $21.58 | 982,358 |
| 11/13/2025 | $22.00 | $22.10 | $21.42 | $21.47 | 685,663 |
| 11/12/2025 | $21.68 | $22.21 | $21.57 | $21.86 | 1.16M |
| 11/11/2025 | $25.80 | $26.01 | $25.38 | $25.43 | 1.01M |
| 11/10/2025 | $26.38 | $26.78 | $25.89 | $25.96 | 955,694 |
| 11/7/2025 | $26.30 | $26.57 | $25.62 | $26.31 | 1.60M |
| 11/6/2025 | $27.73 | $27.87 | $26.79 | $26.85 | 1.15M |
| 11/4/2025 | $28.53 | $29.12 | $27.66 | $27.71 | 813,501 |
| 11/3/2025 | $28.60 | $29.05 | $28.33 | $28.53 | 809,083 |
| 10/31/2025 | $28.99 | $29.42 | $28.43 | $28.56 | 488,330 |
| 10/30/2025 | $29.01 | $29.43 | $28.71 | $28.92 | 872,575 |
| 10/29/2025 | $28.26 | $29.49 | $28.20 | $29.03 | 1.20M |
| 10/28/2025 | $28.20 | $28.48 | $27.86 | $27.97 | 653,897 |
| 10/27/2025 | $28.43 | $28.85 | $28.11 | $28.20 | 531,279 |
| 10/24/2025 | $28.51 | $28.70 | $28.21 | $28.33 | 730,369 |
| 10/23/2025 | $28.07 | $28.90 | $28.07 | $28.47 | 1.69M |
| 10/21/2025 | $27.70 | $28.12 | $27.70 | $28.01 | 238,376 |
| 10/20/2025 | $27.52 | $27.86 | $27.21 | $27.71 | 573,779 |
| 10/17/2025 | $27.93 | $27.98 | $27.29 | $27.34 | 786,331 |