High Co Historical Data - HCO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
High Co (HCO)
High Co (HCO) Historical

High Co (HCO)

3.05

0.07

( 2.35% )

Updated: 06:18:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	4.45205479452	2.92	3.1	2.85	15325	2.98872432	DE
4	0.24	8.5409252669	2.81	3.1	2.65	15767	2.89713719	DE
12	-0.07	-2.24358974359	3.12	3.25	2.54	26781	2.79955752	DE
26	-1.2	-28.2352941176	4.25	4.64	2.54	28881	3.29097066	DE
52	-1.94	-38.877755511	4.99	5.22	2.54	17840	3.58451276	DE
156	-2.73	-47.23183391	5.78	6.18	2.54	12138	4.42044813	DE
260	-2.31	-43.0970149254	5.36	6.32	2.54	11119	4.59618938	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	2.98	-0.07	-2.30	3.06	3.07	2.95	22897
1713976200	3.05	0.17	5.90	2.87	3.08	2.87	27607
1713889800	2.88	-0.06	-2.04	2.93	2.93	2.88	5785
1713803400	2.94	-0.01	-0.34	2.95	2.95	2.88	7537
1713544200	2.95	0.06	2.08	2.92	2.95	2.85	12800
1713457800	2.89	-0.01	-0.34	2.9	2.9	2.85	5353
1713371400	2.9	0	0.00	2.91	2.97	2.88	16103
1713285000	2.9	-0.07	-2.36	2.97	2.97	2.9	6038
1713198600	2.97	-0.01	-0.34	2.98	2.98	2.94	5439
1712939400	2.98	0.06	2.05	2.97	2.98	2.91	8648
1712853000	2.92	0.02	0.69	2.91	2.99	2.9	9184
1712766600	2.9	-0.02	-0.68	2.92	2.95	2.9	6612
1712680200	2.92	0	0.00	2.94	2.95	2.88	3606
1712593800	2.92	0.01	0.34	2.95	2.95	2.86	11736
1712334600	2.91	0.03	1.04	2.92	2.92	2.8	18767
1712248200	2.88	-0.03	-1.03	2.91	2.94	2.8	25202
1712161800	2.91	0.22	8.18	2.77	2.92	2.69	46365
1712075400	2.69	-0.14	-4.95	2.81	2.85	2.65	44133
1711647000	2.83	0.02	0.71	2.99	3.0299999	2.83	105883
1711560600	2.81	0.2	7.66	2.64	2.81	2.64	13251
1711474200	2.61	-0.18	-6.45	2.8	2.83	2.61	30406
1711387800	2.79	0.06	2.20	2.73	2.79	2.73	12925
1711128600	2.73	0.04	1.49	2.75	2.75	2.73	2483
1711042200	2.69	0.01	0.37	2.67	2.74	2.65	13096
1710955800	2.68	0.01	0.37	2.66	2.72	2.61	12298
1710869400	2.67	-0.06	-2.20	2.74	2.74	2.67	6925
1710783000	2.73	-0.02	-0.73	2.75	2.75	2.7	5975
1710523800	2.75	-0.01	-0.36	2.7599999	2.7599999	2.74	4315
1710437400	2.7599999	-0.01	-0.36	2.77	2.79	2.74	10608
1710351000	2.77	-0.06	-2.12	2.83	2.83	2.77	6936
1710264600	2.83	0.01	0.35	2.7799999	2.83	2.7799999	4151
1710178200	2.82	0.04	1.44	2.77	2.82	2.77	17976
1709919000	2.7799999	-0.01	-0.36	2.82	2.82	2.77	79476
1709832600	2.79	0.02	0.72	2.8	2.82	2.7599999	25001
1709746200	2.77	-0.01	-0.36	2.79	2.82	2.7599999	36927
1709659800	2.7799999	0	0.00	2.77	2.8	2.74	12753
1709573400	2.7799999	0.04	1.46	2.7799999	2.7799999	2.72	14751
1709314200	2.74	0.18	7.03	2.55	2.8	2.55	64316
1709227800	2.56	-0.07	-2.66	2.62	2.63	2.54	40281
1709141400	2.63	0	0.00	2.64	2.66	2.56	17922
1709055000	2.63	-0.04	-1.50	2.66	2.66	2.6	17986
1708968600	2.67	-0.09	-3.26	2.7599999	2.7599999	2.56	79215
1708709400	2.7599999	-0.05	-1.78	2.86	2.86	2.7599999	17940
1708623000	2.81	-0.05	-1.75	2.85	2.87	2.81	21171
1708536600	2.86	0.06	2.14	2.85	2.88	2.8	13882
1708450200	2.8	-0.02	-0.71	2.85	2.9	2.8	52492
1708363800	2.82	0.07	2.55	2.75	2.9	2.75	35092
1708104600	2.75	0.04	1.48	2.69	2.75	2.69	34210
1708018200	2.71	0.01	0.37	2.71	2.73	2.67	27286
1707931800	2.7	-0.03	-1.10	2.73	2.73	2.65	58566
1707845400	2.73	-0.01	-0.36	2.77	2.77	2.73	17620
1707759000	2.74	-0.08	-2.84	2.81	2.83	2.72	47773
1707499800	2.82	0.01	0.36	2.86	2.86	2.81	11759
1707413400	2.81	0.01	0.36	2.8	2.9	2.8	58383
1707327000	2.8	-0.03	-1.06	2.86	2.9	2.8	33099
1707240600	2.83	-0.12	-4.07	2.95	2.98	2.71	105225
1707154200	2.95	-0.16	-5.14	3.1	3.11	2.95	56681
1706895000	3.11	0.03	0.97	3.12	3.25	3.11	42439
1706808600	3.08	0.08	2.67	3.07	3.16	3.07	36072
1706722200	3	-0.03	-0.99	3.05	3.06	2.99	59914
1706635800	3.0299999	-0.08	-2.57	3.11	3.18	3.0299999	73723
1706549400	3.11	-0.05	-1.58	3.15	3.17	3.08	93929
1706290200	3.16	-0.24	-7.06	3.3	3.39	3.16	172517

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions