Heritage-Crystal Clean Inc. Common Stockのデータ

Heritage-Crystal Clean Inc. Common Stockの基本情報

名前 Heritage-Crystal Clean Inc. Common Stock
ティッカー HCCI
国 United States
上場年 2008.0
セクター Basic Industries

Heritage-Crystal Clean Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.22 26.3 26.36 26.49 57900.0 26.49
2021-02-12 26.31 25.72 25.97 26.17 33300.0 26.17
2021-02-11 26.38 25.46 25.54 26.09 67300.0 26.09
2021-02-10 25.55 24.44 24.7 25.24 64800.0 25.24
2021-02-09 24.56 23.92 24.17 24.32 51900.0 24.32
2021-02-08 24.22 22.73 22.81 24.03 44700.0 24.03
2021-02-05 23.13 22.3 23.13 22.54 36700.0 22.54
2021-02-04 22.88 21.91 21.97 22.84 22500.0 22.84
2021-02-03 22.17 21.68 22.12 22.01 27200.0 22.01
2021-02-02 22.33 21.74 22.29 22.2 57800.0 22.2
2021-02-01 21.95 21.22 21.68 21.77 53200.0 21.77
2021-01-29 22.39 21.68 22.04 21.7 80100.0 21.7
2021-01-28 22.48 21.16 21.9 22.08 67300.0 22.08
2021-01-27 22.02 20.09 21.51 21.69 97300.0 21.69
2021-01-26 22.74 21.63 22.02 22.02 61100.0 22.02
2021-01-25 22.67 21.57 22.45 21.7 48000.0 21.7
2021-01-22 22.76 21.86 22.51 22.58 42800.0 22.58
2021-01-21 22.84 21.98 22.62 22.6 82300.0 22.6
2021-01-20 23.08 22.29 22.64 22.48 30600.0 22.48
2021-01-19 22.98 21.46 22.43 22.59 74100.0 22.59
2021-01-15 22.45 21.34 21.59 22.27 97100.0 22.27
2021-01-14 22.3 21.78 22.25 22.01 40600.0 22.01
2021-01-13 22.85 21.85 22.56 21.98 32600.0 21.98
2021-01-12 22.6 21.75 21.97 22.44 46300.0 22.44
2021-01-11 22.54 21.62 22.15 21.89 49800.0 21.89
2021-01-08 23.92 20.82 22.81 22.55 85500.0 22.55
2021-01-07 23.92 22.61 23.75 22.74 68700.0 22.74
2021-01-06 23.84 21.5 22.31 23.26 142600.0 23.26
2021-01-05 22.41 21.16 21.16 21.83 58600.0 21.83
2021-01-04 21.95 20.4 21.06 21.11 49200.0 21.11
2020-12-31 21.29 20.41 20.49 21.07 34800.0 21.07
2020-12-30 20.89 20.26 20.47 20.4 53400.0 20.4
2020-12-29 21.9 20.07 21.4 20.32 79700.0 20.32
2020-12-28 21.47 19.85 20.35 21.4 70400.0 21.4
2020-12-24 20.55 19.95 20.36 20.2 22300.0 20.2
2020-12-23 20.62 19.99 20.44 20.27 43200.0 20.27
2020-12-22 20.44 19.62 20.12 20.24 118300.0 20.24
2020-12-21 20.46 19.45 19.91 20.08 47800.0 20.08
2020-12-18 21.58 20.16 21.05 20.17 180300.0 20.17
2020-12-17 21.37 20.69 20.96 20.87 28400.0 20.87
2020-12-16 21.46 20.54 20.58 20.8 61200.0 20.8
2020-12-15 21.0 20.01 20.37 20.58 47600.0 20.58
2020-12-14 21.44 19.96 19.96 20.13 70800.0 20.13
2020-12-11 20.48 19.43 20.08 19.65 65400.0 19.65
2020-12-10 21.4 20.14 20.7 20.27 50300.0 20.27
2020-12-09 22.11 21.05 21.44 21.09 146200.0 21.09
2020-12-08 21.35 20.34 20.59 20.99 93900.0 20.99
2020-12-07 21.24 20.32 20.82 21.05 37400.0 21.05
2020-12-04 21.03 19.4 20.34 20.88 44900.0 20.88
2020-12-03 20.34 19.32 19.32 20.13 29000.0 20.13
2020-12-02 19.99 19.42 19.96 19.84 31900.0 19.84
2020-12-01 20.7 19.5 19.52 19.9 98700.0 19.9
2020-11-30 20.64 18.86 20.42 19.27 137400.0 19.27
2020-11-27 21.01 20.08 20.99 20.61 28600.0 20.61
2020-11-25 21.4 20.88 21.12 21.11 49400.0 21.11
2020-11-24 21.95 20.78 21.13 21.54 125000.0 21.54
2020-11-23 21.59 20.81 21.06 21.07 48700.0 21.07
2020-11-20 21.08 20.74 21.0 21.0 78600.0 21.0
2020-11-19 21.41 20.15 21.41 21.13 60800.0 21.13
2020-11-18 22.49 21.43 22.12 21.55 61500.0 21.55
2020-11-17 22.34 21.6 22.0 22.06 56700.0 22.06
2020-11-16 22.2 21.14 21.14 22.15 82100.0 22.15
2020-11-13 21.36 20.06 20.98 20.63 102600.0 20.63
2020-11-12 21.26 20.36 20.67 20.68 94200.0 20.68
2020-11-11 21.71 20.46 21.71 21.17 70500.0 21.17
2020-11-10 22.03 20.71 21.6 21.36 157700.0 21.36
2020-11-09 22.27 18.12 18.12 21.58 345300.0 21.58
2020-11-06 18.08 16.83 18.08 16.92 50200.0 16.92
2020-11-05 18.29 17.23 17.23 18.16 110400.0 18.16
2020-11-04 17.43 16.8 17.11 17.18 109600.0 17.18
2020-11-03 17.61 16.88 17.34 17.35 129700.0 17.35
2020-11-02 17.22 16.5 16.5 17.07 60100.0 17.07
2020-10-30 17.16 15.45 15.6 16.48 111600.0 16.48
2020-10-29 15.73 15.0 15.3 15.67 46800.0 15.67
2020-10-28 15.61 14.72 15.26 15.35 42300.0 15.35
2020-10-27 15.96 15.47 15.84 15.66 37300.0 15.66
2020-10-26 16.24 15.71 16.1 15.91 45100.0 15.91
2020-10-23 16.44 15.68 15.95 16.24 68000.0 16.24
2020-10-22 15.96 14.76 14.76 15.85 143400.0 15.85
2020-10-21 14.92 14.11 14.87 14.82 90400.0 14.82
2020-10-20 15.42 14.57 15.25 14.69 90300.0 14.69
2020-10-19 16.73 14.92 16.73 15.09 109500.0 15.09
2020-10-16 15.99 15.3 15.77 15.32 152800.0 15.32
2020-10-15 16.84 14.5 15.47 16.06 109200.0 16.06
2020-10-14 15.81 14.91 15.1 15.26 59900.0 15.26
2020-10-13 15.09 14.12 14.37 14.96 32100.0 14.96
2020-10-12 15.04 13.97 15.04 14.56 26500.0 14.56
2020-10-09 14.7 14.23 14.7 14.49 11700.0 14.49
2020-10-08 14.76 14.12 14.36 14.6 30800.0 14.6
2020-10-07 14.82 14.3 14.5 14.36 48400.0 14.36
2020-10-06 15.1 13.94 14.18 14.29 52800.0 14.29
2020-10-05 14.17 13.5 14.03 13.96 49000.0 13.96
2020-10-02 14.2 13.05 13.51 13.96 23000.0 13.96
2020-10-01 13.96 13.22 13.51 13.88 29400.0 13.88
2020-09-30 13.49 13.11 13.29 13.35 24300.0 13.35
2020-09-29 13.92 13.0 13.57 13.32 28100.0 13.32
2020-09-28 13.92 13.35 13.35 13.56 27900.0 13.56
2020-09-25 13.22 12.7 12.7 13.1 26400.0 13.1
2020-09-24 13.19 12.6 12.95 12.86 43300.0 12.86
2020-09-23 14.09 12.86 13.84 12.9 43600.0 12.9
2020-09-22 14.16 13.53 14.16 13.63 19200.0 13.63
2020-09-21 14.76 13.88 14.71 14.04 48600.0 14.04
2020-09-18 15.75 14.83 15.57 14.86 109100.0 14.86
2020-09-17 15.7 15.2 15.46 15.43 23700.0 15.43
2020-09-16 16.02 15.62 15.65 15.67 21000.0 15.67
2020-09-15 16.06 15.62 15.81 15.76 27300.0 15.76
2020-09-14 15.84 15.26 15.55 15.57 42400.0 15.57
2020-09-11 15.59 15.19 15.32 15.39 37900.0 15.39
2020-09-10 15.59 15.26 15.32 15.35 25100.0 15.35
2020-09-09 15.46 15.06 15.43 15.31 50100.0 15.31
2020-09-08 15.57 15.12 15.21 15.2 35500.0 15.2
2020-09-04 15.69 15.17 15.69 15.37 37900.0 15.37
2020-09-03 15.93 15.29 15.66 15.34 63400.0 15.34
2020-09-02 15.71 14.88 14.88 15.66 64000.0 15.66
2020-09-01 15.01 14.69 14.7 14.9 46300.0 14.9
2020-08-31 15.05 14.66 15.05 14.68 43500.0 14.68
2020-08-28 15.23 14.98 15.1 15.11 24400.0 15.11
2020-08-27 15.21 14.85 15.05 15.08 29600.0 15.08
2020-08-26 15.36 14.85 15.28 15.05 27500.0 15.05
2020-08-25 15.83 15.17 15.83 15.25 45700.0 15.25
2020-08-24 16.11 15.53 16.05 15.64 95000.0 15.64
2020-08-21 16.14 15.4 15.72 15.81 84300.0 15.81
2020-08-20 15.93 15.43 15.65 15.86 36500.0 15.86
2020-08-19 16.51 15.77 16.2 15.93 84700.0 15.93
2020-08-18 16.34 15.85 16.18 16.1 43400.0 16.1
2020-08-17 16.41 15.78 16.41 16.2 35000.0 16.2
2020-08-14 16.4 15.68 15.68 16.21 39400.0 16.21
2020-08-13 16.06 15.54 15.97 15.87 27000.0 15.87
2020-08-12 16.48 16.04 16.25 16.14 38200.0 16.14
2020-08-11 16.27 15.7 15.99 15.84 40600.0 15.84
2020-08-10 16.2 15.75 15.75 15.88 49000.0 15.88
2020-08-07 15.71 15.05 15.05 15.6 35300.0 15.6
2020-08-06 15.53 15.07 15.44 15.14 43900.0 15.14
2020-08-05 15.43 14.83 14.95 15.36 60400.0 15.36
2020-08-04 15.0 14.48 14.83 14.77 59200.0 14.77
2020-08-03 15.07 13.63 14.14 14.93 74800.0 14.93
2020-07-31 13.96 13.37 13.74 13.93 391500.0 13.93
2020-07-30 14.27 13.51 13.89 13.86 50600.0 13.86
2020-07-29 14.38 13.67 13.8 14.24 39100.0 14.24
2020-07-28 14.0 13.65 13.77 13.79 26300.0 13.79
2020-07-27 14.5 13.59 14.33 13.74 77500.0 13.74
2020-07-24 15.08 14.25 14.65 14.31 43500.0 14.31
2020-07-23 15.57 14.0 15.57 14.63 87300.0 14.63
2020-07-22 16.38 15.54 16.04 15.87 89400.0 15.87
2020-07-21 16.16 15.57 15.57 15.86 17100.0 15.86
2020-07-20 15.93 15.3 15.93 15.41 18500.0 15.41
2020-07-17 16.47 15.67 16.28 16.03 30000.0 16.03
2020-07-16 16.58 16.13 16.32 16.37 21500.0 16.37
2020-07-15 16.71 16.09 16.43 16.4 60000.0 16.4
2020-07-14 15.96 15.29 15.6 15.93 24500.0 15.93
2020-07-13 16.05 15.22 15.64 15.62 21900.0 15.62
2020-07-10 15.72 14.9 15.31 15.39 62200.0 15.39
2020-07-09 15.75 14.92 15.75 15.06 47500.0 15.06
2020-07-08 16.49 15.38 15.87 15.8 38100.0 15.8
2020-07-07 16.94 15.68 16.69 15.78 72000.0 15.78
2020-07-06 17.12 16.44 17.09 17.0 29300.0 17.0
2020-07-02 17.44 16.38 17.36 16.55 35000.0 16.55
2020-07-01 17.79 16.79 17.37 16.92 32300.0 16.92
2020-06-30 17.5 17.11 17.33 17.46 30400.0 17.46
2020-06-29 17.69 16.53 16.53 17.42 50800.0 17.42
2020-06-26 17.06 16.04 17.06 16.36 224700.0 16.36
2020-06-25 17.43 16.61 16.96 17.31 47700.0 17.31
2020-06-24 17.26 16.89 17.03 17.03 36000.0 17.03
2020-06-23 17.73 16.85 17.73 17.38 58500.0 17.38
2020-06-22 18.26 16.81 17.73 17.32 33600.0 17.32
2020-06-19 18.77 17.64 18.0 17.97 122800.0 17.97
2020-06-18 16.74 16.17 16.17 16.53 27500.0 16.53
2020-06-17 17.11 16.35 17.08 16.44 20000.0 16.44
2020-06-16 17.42 16.91 17.34 17.14 30200.0 17.14
2020-06-15 16.87 15.73 15.83 16.67 31100.0 16.67
2020-06-12 17.29 16.02 17.08 16.66 48200.0 16.66
2020-06-11 17.57 16.09 17.3 16.25 56800.0 16.25
2020-06-10 18.73 17.71 18.73 18.27 60100.0 18.27
2020-06-09 19.77 18.67 19.39 18.77 36200.0 18.77
2020-06-08 20.73 18.98 19.12 19.84 60700.0 19.84
2020-06-05 18.9 17.17 17.17 18.85 82600.0 18.85
2020-06-04 16.61 15.7 15.79 16.34 65000.0 16.34
2020-06-03 17.25 15.98 16.71 16.25 78200.0 16.25
2020-06-02 16.85 16.16 16.45 16.45 54200.0 16.45
2020-06-01 17.5 16.39 17.15 16.41 60300.0 16.41
2020-05-29 17.64 16.61 17.63 16.96 65000.0 16.96
2020-05-28 18.38 17.68 18.22 17.76 43900.0 17.76
2020-05-27 18.27 17.5 18.12 17.86 61600.0 17.86
2020-05-26 18.48 17.6 18.48 17.64 36200.0 17.64
2020-05-22 17.64 16.71 17.38 17.63 28800.0 17.63
2020-05-21 18.06 17.33 17.53 17.39 21300.0 17.39
2020-05-20 17.91 16.13 16.13 17.59 53900.0 17.59
2020-05-19 16.41 14.94 15.23 15.84 57400.0 15.84
2020-05-18 15.35 14.51 14.57 14.93 96000.0 14.93
2020-05-15 14.32 13.66 13.99 13.85 53500.0 13.85
2020-05-14 14.28 13.5 13.9 14.09 44500.0 14.09
2020-05-13 16.37 14.2 16.21 14.29 94500.0 14.29
2020-05-12 17.45 16.49 17.45 16.5 61900.0 16.5
2020-05-11 17.86 17.24 17.77 17.51 44600.0 17.51
2020-05-08 18.39 17.26 17.26 18.27 36400.0 18.27
2020-05-07 17.13 16.51 16.58 16.92 39500.0 16.92
2020-05-06 16.9 16.1 16.43 16.19 117900.0 16.19
2020-05-05 17.6 16.3 17.31 16.65 71500.0 16.65
2020-05-04 17.5 16.48 17.13 17.03 33700.0 17.03
2020-05-01 18.47 17.02 18.46 17.6 41700.0 17.6
2020-04-30 20.79 17.57 20.02 18.35 62100.0 18.35
2020-04-29 20.58 18.93 19.18 19.03 82900.0 19.03
2020-04-28 18.55 17.51 17.85 18.35 44500.0 18.35
2020-04-27 17.54 16.62 16.62 17.2 66500.0 17.2
2020-04-24 16.75 15.29 15.98 16.38 46500.0 16.38
2020-04-23 16.41 15.75 15.77 15.92 43200.0 15.92
2020-04-22 16.13 15.23 15.89 15.8 28300.0 15.8
2020-04-21 15.55 15.0 15.14 15.28 37500.0 15.28
2020-04-20 16.48 15.67 16.09 15.84 104300.0 15.84
2020-04-17 17.38 16.55 17.11 16.78 55300.0 16.78
2020-04-16 16.8 15.72 16.46 16.74 54000.0 16.74
2020-04-15 17.99 16.02 17.14 16.26 60700.0 16.26
2020-04-14 18.67 17.39 17.39 18.14 50900.0 18.14
2020-04-13 17.2 16.47 17.13 16.68 31200.0 16.68
2020-04-09 18.29 17.18 17.55 17.35 43000.0 17.35
2020-04-08 17.76 15.24 15.57 17.02 70200.0 17.02
2020-04-07 17.36 14.64 17.26 15.1 58700.0 15.1
2020-04-06 16.65 15.49 15.74 16.65 45100.0 16.65
2020-04-03 15.46 14.43 15.46 15.02 71100.0 15.02
2020-04-02 15.96 14.75 15.43 15.69 59000.0 15.69
2020-04-01 15.82 15.04 15.04 15.5 68200.0 15.5
2020-03-31 16.71 15.09 16.62 16.24 141800.0 16.24
2020-03-30 16.7 15.9 16.25 16.7 48000.0 16.7
2020-03-27 17.45 15.95 16.92 16.01 61200.0 16.01
2020-03-26 17.97 16.22 16.74 17.76 54400.0 17.76
2020-03-25 17.8 16.11 17.38 16.58 45200.0 16.58
2020-03-24 17.8 14.45 14.45 17.8 62500.0 17.8
2020-03-23 14.99 13.13 13.94 13.61 108600.0 13.61
2020-03-20 14.74 13.14 14.45 13.41 72200.0 13.41
2020-03-19 14.99 11.73 12.19 14.63 109500.0 14.63
2020-03-18 15.71 11.3 14.7 12.47 77800.0 12.47
2020-03-17 15.54 13.12 13.12 15.54 99900.0 15.54
2020-03-16 18.09 12.71 15.85 12.93 49300.0 12.93
2020-03-13 18.52 16.22 17.7 17.62 51700.0 17.62
2020-03-12 18.98 16.93 18.98 16.95 47200.0 16.95
2020-03-11 21.31 19.74 20.37 20.15 31400.0 20.15
2020-03-10 23.35 20.6 22.64 20.96 43800.0 20.96
2020-03-09 23.57 21.7 23.41 22.18 85500.0 22.18
2020-03-06 26.89 24.29 24.99 24.75 39500.0 24.75
2020-03-05 27.24 25.43 26.51 25.67 52700.0 25.67
2020-03-04 27.88 26.48 26.98 27.48 24400.0 27.48
2020-03-03 27.85 22.49 24.44 26.75 65200.0 26.75
2020-03-02 27.96 26.08 26.36 27.94 35100.0 27.94
2020-02-28 26.35 25.29 25.29 26.33 52700.0 26.33
2020-02-27 26.49 25.16 26.05 25.93 58300.0 25.93
2020-02-26 27.06 26.07 26.89 26.39 16800.0 26.39
2020-02-25 28.23 26.51 28.23 26.79 18700.0 26.79
2020-02-24 28.47 27.33 28.19 28.24 21600.0 28.24
2020-02-21 29.13 28.61 29.04 28.78 20700.0 28.78
2020-02-20 29.44 28.54 29.0 28.95 20000.0 28.95
2020-02-19 29.37 28.06 28.2 29.16 18600.0 29.16
2020-02-18 28.95 27.76 28.09 28.1 17300.0 28.1