| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| HCAR | 2020-02-28 | 191.99 | 200.00 | 189.89 | 195.05 | 94300 |
| HCAR | 2020-02-27 | 188.67 | 191.88 | 187.00 | 190.55 | 130700 |
| HCAR | 2020-02-26 | 193.00 | 196.00 | 186.00 | 194.38 | 132600 |
| HCAR | 2020-02-25 | 188.89 | 196.00 | 188.88 | 193.53 | 90800 |
| HCAR | 2020-02-24 | 197.05 | 197.50 | 187.69 | 189.66 | 42400 |
| HCAR | 2020-02-21 | 199.02 | 202.50 | 198.00 | 199.61 | 31200 |
| HCAR | 2020-02-20 | 202.00 | 206.00 | 199.00 | 200.11 | 94700 |
| HCAR | 2020-02-19 | 196.57 | 202.50 | 196.50 | 201.92 | 133900 |
| HCAR | 2020-02-18 | 198.50 | 200.47 | 196.00 | 196.52 | 59700 |
| HCAR | 2020-02-17 | 195.69 | 203.00 | 195.69 | 198.41 | 180600 |
| HCAR | 2020-02-14 | 194.19 | 197.00 | 192.00 | 195.67 | 58600 |
| HCAR | 2020-02-13 | 206.97 | 207.00 | 193.00 | 194.94 | 348000 |
| HCAR | 2020-02-12 | 195.00 | 199.66 | 195.00 | 199.66 | 127400 |
| HCAR | 2020-02-11 | 189.99 | 191.00 | 182.00 | 188.36 | 205700 |
| HCAR | 2020-02-10 | 191.75 | 192.97 | 186.05 | 187.22 | 111700 |
| HCAR | 2020-02-07 | 199.89 | 200.33 | 194.05 | 195.05 | 84200 |
| HCAR | 2020-02-06 | 205.00 | 207.00 | 197.00 | 199.30 | 64900 |
| HCAR | 2020-02-04 | 201.25 | 208.50 | 201.25 | 204.41 | 67100 |
| HCAR | 2020-02-03 | 205.00 | 205.00 | 199.00 | 202.67 | 151600 |
| HCAR | 2020-01-31 | 211.00 | 214.38 | 205.25 | 206.11 | 108300 |
| HCAR | 2020-01-30 | 205.10 | 212.99 | 205.10 | 209.91 | 311900 |
| HCAR | 2020-01-29 | 211.00 | 214.50 | 204.00 | 205.55 | 123600 |
| HCAR | 2020-01-28 | 201.00 | 211.99 | 199.97 | 209.00 | 511600 |
| HCAR | 2020-01-27 | 194.05 | 204.00 | 194.02 | 201.52 | 300000 |
| HCAR | 2020-01-24 | 197.99 | 198.00 | 192.10 | 194.41 | 145700 |
| HCAR | 2020-01-23 | 211.38 | 213.50 | 199.75 | 199.77 | 414800 |
| HCAR | 2020-01-22 | 214.14 | 215.89 | 210.00 | 211.38 | 116700 |
| HCAR | 2020-01-21 | 212.80 | 215.50 | 210.00 | 212.50 | 134200 |
| HCAR | 2020-01-20 | 216.44 | 218.80 | 212.00 | 212.77 | 275800 |
| HCAR | 2020-01-17 | 214.94 | 222.25 | 214.94 | 215.80 | 307000 |
| HCAR | 2020-01-16 | 216.00 | 216.80 | 213.05 | 214.41 | 67400 |
| HCAR | 2020-01-15 | 223.00 | 224.00 | 214.05 | 216.08 | 178800 |
| HCAR | 2020-01-14 | 217.50 | 225.99 | 216.00 | 224.52 | 353300 |
| HCAR | 2020-01-13 | 213.00 | 219.00 | 209.00 | 215.71 | 138400 |
| HCAR | 2020-01-10 | 213.00 | 215.55 | 211.05 | 212.21 | 170100 |
| HCAR | 2020-01-09 | 205.89 | 209.07 | 204.99 | 209.07 | 136500 |
| HCAR | 2020-01-08 | 207.10 | 208.69 | 198.50 | 199.11 | 119200 |
| HCAR | 2020-01-07 | 209.00 | 211.44 | 206.00 | 207.57 | 106500 |
| HCAR | 2020-01-06 | 206.00 | 212.66 | 205.64 | 205.69 | 207500 |
| HCAR | 2020-01-03 | 221.99 | 223.00 | 215.61 | 216.47 | 125800 |
| HCAR | 2020-01-02 | 218.50 | 222.94 | 218.00 | 220.49 | 254300 |
| HCAR | 2020-01-01 | 218.00 | 221.00 | 215.10 | 217.96 | 87200 |
| HCAR | 2019-12-31 | 224.00 | 229.80 | 218.00 | 218.94 | 343300 |
| HCAR | 2019-12-30 | 212.00 | 220.33 | 212.00 | 220.33 | 137300 |
| HCAR | 2019-12-27 | 215.05 | 218.47 | 208.00 | 209.83 | 80200 |
| HCAR | 2019-12-26 | 213.00 | 216.99 | 209.11 | 214.57 | 203800 |
| HCAR | 2019-12-24 | 202.00 | 215.00 | 195.27 | 212.63 | 472300 |
| HCAR | 2019-12-23 | 210.00 | 211.00 | 203.00 | 204.77 | 81400 |
| HCAR | 2019-12-20 | 210.00 | 214.00 | 209.00 | 211.30 | 167400 |
| HCAR | 2019-12-19 | 214.99 | 217.00 | 202.50 | 210.21 | 149900 |
| HCAR | 2019-12-18 | 218.99 | 220.75 | 212.00 | 213.02 | 127400 |
| HCAR | 2019-12-17 | 224.00 | 226.89 | 215.00 | 218.63 | 530300 |
| HCAR | 2019-12-16 | 221.05 | 224.99 | 219.00 | 221.63 | 156200 |
| HCAR | 2019-12-13 | 227.00 | 229.89 | 220.00 | 220.97 | 544700 |
| HCAR | 2019-12-12 | 208.11 | 224.36 | 206.10 | 224.36 | 645300 |
| HCAR | 2019-12-11 | 220.00 | 224.00 | 210.30 | 213.69 | 496600 |
| HCAR | 2019-12-10 | 205.80 | 218.57 | 197.77 | 218.55 | 1064200 |
| HCAR | 2019-12-09 | 222.89 | 223.00 | 208.16 | 208.16 | 230500 |
| HCAR | 2019-12-06 | 221.80 | 226.69 | 217.00 | 219.11 | 397100 |
| HCAR | 2019-12-05 | 226.89 | 227.89 | 216.00 | 221.83 | 267900 |
| HCAR | 2019-12-04 | 221.99 | 228.89 | 210.00 | 224.52 | 469400 |
| HCAR | 2019-12-03 | 233.50 | 234.50 | 220.46 | 220.58 | 500400 |
| HCAR | 2019-12-02 | 234.88 | 234.88 | 222.00 | 232.05 | 622500 |
| HCAR | 2019-11-29 | 222.99 | 223.71 | 218.00 | 223.71 | 517100 |
| HCAR | 2019-11-28 | 210.00 | 213.05 | 208.00 | 213.05 | 229100 |
| HCAR | 2019-11-27 | 199.77 | 202.91 | 196.00 | 202.91 | 407400 |
| HCAR | 2019-11-26 | 192.86 | 193.25 | 185.00 | 193.25 | 972500 |
| HCAR | 2019-11-25 | 175.00 | 184.05 | 173.11 | 184.05 | 192600 |
| HCAR | 2019-11-22 | 175.00 | 178.50 | 168.57 | 175.30 | 343700 |
| HCAR | 2019-11-21 | 182.00 | 183.50 | 175.19 | 175.19 | 104900 |
| HCAR | 2019-11-20 | 190.00 | 190.00 | 182.10 | 184.41 | 437800 |
| HCAR | 2019-11-19 | 179.97 | 183.47 | 178.02 | 183.47 | 689800 |
| HCAR | 2019-11-18 | 174.75 | 174.75 | 174.75 | 174.75 | 114400 |
| HCAR | 2019-11-15 | 166.42 | 166.42 | 166.42 | 166.42 | 23300 |
| HCAR | 2019-11-14 | 152.94 | 158.50 | 150.77 | 158.50 | 391400 |
| HCAR | 2019-11-13 | 151.00 | 154.50 | 150.00 | 150.97 | 134000 |
| HCAR | 2019-11-12 | 151.00 | 153.97 | 149.25 | 152.10 | 203800 |
| HCAR | 2019-11-11 | 149.80 | 155.25 | 148.00 | 150.92 | 306700 |
| HCAR | 2019-11-08 | 152.00 | 153.00 | 147.00 | 148.41 | 160200 |
| HCAR | 2019-11-07 | 156.88 | 156.88 | 149.30 | 151.41 | 752900 |
| HCAR | 2019-11-06 | 145.00 | 151.02 | 145.00 | 151.02 | 123800 |
| HCAR | 2019-11-05 | 137.69 | 143.88 | 135.08 | 143.83 | 446300 |
| HCAR | 2019-11-04 | 133.00 | 139.10 | 133.00 | 137.03 | 288400 |
| HCAR | 2019-11-01 | 134.00 | 135.00 | 132.19 | 132.47 | 66100 |
| HCAR | 2019-10-31 | 132.00 | 136.00 | 131.50 | 133.99 | 116400 |
| HCAR | 2019-10-30 | 132.50 | 134.80 | 130.02 | 130.53 | 51500 |
| HCAR | 2019-10-29 | 129.97 | 134.00 | 129.30 | 132.75 | 174100 |
| HCAR | 2019-10-28 | 123.25 | 133.44 | 121.00 | 129.39 | 212800 |
| HCAR | 2019-10-25 | 127.94 | 128.00 | 125.00 | 127.08 | 25000 |
| HCAR | 2019-10-24 | 127.00 | 129.49 | 127.00 | 127.69 | 63600 |
| HCAR | 2019-10-23 | 131.99 | 132.00 | 127.11 | 127.81 | 69900 |
| HCAR | 2019-10-22 | 128.00 | 131.89 | 127.00 | 129.19 | 30200 |
| HCAR | 2019-10-21 | 134.00 | 134.00 | 128.92 | 129.07 | 62900 |
| HCAR | 2019-10-18 | 136.25 | 138.00 | 134.50 | 135.71 | 62400 |
| HCAR | 2019-10-17 | 138.00 | 138.89 | 136.02 | 136.10 | 20000 |
| HCAR | 2019-10-16 | 138.00 | 139.89 | 136.69 | 137.13 | 32300 |
| HCAR | 2019-10-15 | 139.99 | 140.00 | 136.00 | 137.32 | 15200 |
| HCAR | 2019-10-14 | 143.50 | 143.99 | 138.50 | 139.14 | 66500 |
| HCAR | 2019-10-11 | 143.50 | 148.00 | 143.16 | 143.92 | 94700 |
| HCAR | 2019-10-10 | 141.03 | 146.00 | 140.25 | 143.02 | 88200 |
| HCAR | 2019-10-09 | 141.19 | 143.47 | 139.99 | 141.03 | 61400 |
| HCAR | 2019-10-08 | 145.94 | 146.69 | 141.05 | 142.00 | 57400 |
| HCAR | 2019-10-07 | 144.00 | 148.44 | 142.02 | 145.57 | 135700 |
| HCAR | 2019-10-04 | 140.50 | 145.64 | 140.00 | 144.32 | 298800 |
| HCAR | 2019-10-03 | 137.00 | 144.78 | 136.25 | 140.66 | 579200 |
| HCAR | 2019-10-02 | 134.00 | 139.05 | 134.00 | 137.89 | 243800 |
| HCAR | 2019-10-01 | 134.60 | 134.85 | 133.00 | 133.97 | 43700 |
| HCAR | 2019-09-30 | 134.91 | 135.88 | 132.10 | 132.64 | 48400 |
| HCAR | 2019-09-27 | 135.00 | 135.69 | 134.30 | 134.91 | 71000 |
| HCAR | 2019-09-26 | 132.71 | 134.67 | 132.50 | 134.03 | 73300 |
| HCAR | 2019-09-25 | 134.25 | 137.47 | 133.25 | 133.63 | 53200 |
| HCAR | 2019-09-24 | 132.35 | 135.00 | 130.50 | 134.25 | 105200 |
| HCAR | 2019-09-23 | 136.00 | 138.00 | 131.50 | 132.38 | 62900 |
| HCAR | 2019-09-20 | 135.50 | 140.00 | 134.00 | 136.19 | 221300 |
| HCAR | 2019-09-19 | 134.00 | 137.30 | 134.00 | 135.24 | 141300 |
| HCAR | 2019-09-18 | 134.10 | 135.99 | 133.21 | 133.72 | 65800 |
| HCAR | 2019-09-17 | 135.00 | 140.00 | 133.00 | 134.25 | 277900 |
| HCAR | 2019-09-16 | 132.00 | 135.44 | 130.60 | 134.22 | 146300 |
| HCAR | 2019-09-13 | 134.66 | 137.00 | 130.50 | 131.85 | 169800 |
| HCAR | 2019-09-12 | 132.00 | 136.08 | 130.00 | 136.08 | 273200 |
| HCAR | 2019-09-11 | 133.46 | 134.00 | 128.22 | 129.61 | 145500 |
| HCAR | 2019-09-06 | 134.50 | 134.50 | 131.00 | 132.96 | 79200 |
| HCAR | 2019-09-05 | 141.94 | 142.53 | 132.00 | 134.80 | 267600 |
| HCAR | 2019-09-04 | 132.00 | 135.75 | 127.22 | 135.75 | 93300 |
| HCAR | 2019-09-03 | 133.50 | 135.00 | 129.00 | 129.30 | 37000 |
| HCAR | 2019-09-02 | 131.00 | 134.50 | 128.00 | 133.50 | 39000 |
| HCAR | 2019-08-30 | 135.00 | 137.41 | 128.22 | 128.80 | 96900 |
| HCAR | 2019-08-29 | 137.99 | 141.41 | 134.16 | 134.97 | 128200 |
| HCAR | 2019-08-28 | 141.25 | 147.80 | 136.00 | 137.55 | 140700 |
| HCAR | 2019-08-27 | 138.11 | 144.00 | 137.00 | 142.47 | 174900 |
| HCAR | 2019-08-26 | 147.00 | 147.00 | 142.16 | 142.16 | 178400 |
| HCAR | 2019-08-23 | 157.19 | 159.00 | 146.88 | 149.63 | 370900 |
| HCAR | 2019-08-22 | 151.17 | 154.61 | 150.10 | 154.61 | 228400 |
| HCAR | 2019-08-21 | 142.00 | 147.25 | 142.00 | 147.25 | 244000 |
| HCAR | 2019-08-20 | 135.00 | 140.25 | 134.25 | 140.25 | 183100 |
| HCAR | 2019-08-19 | 124.00 | 133.58 | 124.00 | 133.58 | 216400 |
| HCAR | 2019-08-16 | 130.94 | 132.00 | 127.20 | 127.22 | 589400 |
| HCAR | 2019-08-09 | 133.50 | 137.85 | 131.44 | 133.89 | 117300 |
| HCAR | 2019-08-08 | 134.85 | 136.99 | 129.63 | 131.28 | 177800 |
| HCAR | 2019-08-07 | 142.50 | 143.00 | 135.92 | 136.44 | 65400 |
| HCAR | 2019-08-06 | 142.10 | 146.19 | 142.00 | 143.08 | 104100 |
| HCAR | 2019-08-05 | 145.00 | 147.99 | 141.14 | 144.25 | 208100 |
| HCAR | 2019-08-02 | 141.94 | 149.53 | 141.94 | 148.57 | 512400 |
| HCAR | 2019-08-01 | 140.00 | 142.41 | 137.00 | 142.41 | 162500 |
| HCAR | 2019-07-31 | 129.00 | 135.63 | 129.00 | 135.63 | 132200 |
| HCAR | 2019-07-30 | 127.01 | 131.50 | 125.76 | 129.19 | 164700 |
| HCAR | 2019-07-29 | 130.69 | 130.69 | 127.01 | 128.83 | 66900 |
| HCAR | 2019-07-26 | 135.00 | 140.47 | 128.00 | 130.33 | 179200 |
| HCAR | 2019-07-25 | 126.09 | 133.78 | 123.90 | 133.78 | 133500 |
| HCAR | 2019-07-24 | 128.10 | 130.00 | 126.90 | 127.41 | 106300 |
| HCAR | 2019-07-23 | 129.44 | 133.33 | 125.00 | 131.05 | 390700 |
| HCAR | 2019-07-22 | 127.75 | 127.75 | 127.75 | 127.75 | 27600 |
| HCAR | 2019-07-19 | 114.01 | 121.66 | 114.00 | 121.66 | 105800 |
| HCAR | 2019-07-18 | 121.00 | 121.00 | 115.83 | 115.87 | 169200 |
| HCAR | 2019-07-17 | 128.11 | 130.44 | 121.59 | 121.91 | 315800 |
| HCAR | 2019-07-16 | 127.56 | 130.99 | 127.56 | 128.00 | 538900 |
| HCAR | 2019-07-15 | 134.27 | 134.27 | 134.27 | 134.27 | 16500 |
| HCAR | 2019-07-12 | 150.00 | 153.00 | 141.33 | 141.33 | 450300 |
| HCAR | 2019-07-11 | 152.00 | 152.00 | 148.00 | 148.77 | 88800 |
| HCAR | 2019-07-10 | 157.50 | 158.50 | 152.00 | 152.47 | 110400 |
| HCAR | 2019-07-09 | 156.99 | 160.50 | 155.10 | 157.60 | 304300 |
| HCAR | 2019-07-08 | 160.00 | 160.89 | 153.71 | 154.03 | 128900 |
| HCAR | 2019-07-05 | 155.85 | 164.89 | 155.00 | 161.55 | 479500 |
| HCAR | 2019-07-04 | 166.11 | 166.11 | 156.00 | 159.53 | 656400 |
| HCAR | 2019-07-03 | 152.39 | 158.21 | 152.39 | 158.21 | 196900 |
| HCAR | 2019-07-02 | 153.00 | 153.00 | 149.00 | 150.67 | 291500 |
| HCAR | 2019-07-01 | 148.05 | 154.99 | 148.05 | 152.77 | 185000 |
| HCAR | 2019-06-28 | 141.11 | 151.66 | 138.19 | 148.32 | 322200 |
| HCAR | 2019-06-27 | 152.00 | 154.44 | 143.80 | 144.99 | 351000 |
| HCAR | 2019-06-26 | 158.50 | 159.00 | 150.97 | 151.36 | 133600 |
| HCAR | 2019-06-25 | 162.00 | 166.49 | 155.00 | 158.91 | 267300 |
| HCAR | 2019-06-24 | 171.00 | 175.00 | 161.50 | 162.44 | 285500 |
| HCAR | 2019-06-21 | 172.00 | 172.00 | 165.55 | 168.46 | 360000 |
| HCAR | 2019-06-20 | 156.10 | 165.38 | 156.10 | 165.38 | 124400 |
| HCAR | 2019-06-19 | 160.00 | 162.97 | 155.71 | 157.52 | 82200 |
| HCAR | 2019-06-18 | 166.02 | 166.99 | 160.00 | 160.67 | 97900 |
| HCAR | 2019-06-17 | 168.99 | 170.50 | 165.00 | 166.02 | 665800 |
| HCAR | 2019-06-14 | 164.89 | 171.80 | 160.11 | 167.86 | 826100 |
| HCAR | 2019-06-13 | 168.30 | 171.80 | 165.00 | 165.27 | 365600 |
| HCAR | 2019-06-12 | 177.00 | 184.33 | 175.55 | 180.44 | 1155100 |
| HCAR | 2019-06-11 | 167.30 | 179.89 | 166.19 | 175.55 | 472400 |
| HCAR | 2019-06-10 | 182.00 | 182.00 | 174.94 | 174.94 | 139600 |
| HCAR | 2019-06-03 | 193.08 | 193.08 | 180.00 | 184.13 | 416500 |
| HCAR | 2019-05-30 | 183.50 | 183.88 | 180.99 | 183.88 | 280800 |
| HCAR | 2019-05-29 | 175.13 | 175.13 | 170.00 | 175.13 | 509400 |
| HCAR | 2019-05-28 | 166.80 | 166.80 | 166.80 | 166.80 | 202700 |
| HCAR | 2019-05-27 | 158.86 | 158.86 | 158.86 | 158.86 | 315500 |
| HCAR | 2019-05-24 | 151.30 | 151.30 | 151.30 | 151.30 | 23000 |
| HCAR | 2019-05-23 | 144.10 | 144.10 | 144.10 | 144.10 | 10400 |
| HCAR | 2019-05-22 | 137.24 | 137.24 | 137.24 | 137.24 | 15700 |
| HCAR | 2019-05-21 | 130.71 | 130.71 | 130.71 | 130.71 | 116700 |
| HCAR | 2019-05-20 | 112.65 | 124.48 | 112.65 | 124.48 | 490900 |
| HCAR | 2019-05-17 | 119.01 | 119.94 | 118.56 | 118.56 | 59300 |
| HCAR | 2019-05-16 | 131.97 | 134.88 | 124.80 | 124.80 | 291300 |
| HCAR | 2019-05-15 | 129.02 | 139.80 | 129.02 | 131.36 | 620200 |
| HCAR | 2019-05-14 | 141.00 | 144.39 | 134.44 | 134.44 | 290100 |
| HCAR | 2019-05-13 | 152.00 | 156.16 | 141.30 | 141.50 | 758100 |
| HCAR | 2019-05-10 | 154.10 | 154.11 | 148.44 | 148.74 | 213900 |
| HCAR | 2019-05-09 | 161.00 | 162.00 | 156.17 | 156.25 | 345400 |
| HCAR | 2019-05-08 | 171.10 | 171.25 | 164.39 | 164.39 | 119800 |
| HCAR | 2019-05-07 | 178.97 | 183.00 | 172.86 | 173.05 | 84800 |
| HCAR | 2019-05-06 | 192.86 | 194.30 | 181.32 | 181.96 | 212300 |
| HCAR | 2019-05-03 | 188.50 | 198.00 | 188.50 | 190.85 | 457600 |
| HCAR | 2019-05-02 | 196.80 | 196.80 | 189.21 | 190.47 | 83400 |
| HCAR | 2019-04-30 | 196.00 | 198.97 | 193.50 | 195.55 | 159900 |
| HCAR | 2019-04-29 | 194.05 | 200.00 | 194.05 | 197.08 | 199800 |
| HCAR | 2019-04-26 | 186.11 | 194.50 | 186.11 | 193.16 | 231500 |
| HCAR | 2019-04-25 | 191.00 | 193.49 | 185.00 | 188.58 | 121500 |
| HCAR | 2019-04-24 | 193.00 | 197.00 | 188.00 | 189.77 | 260900 |
| HCAR | 2019-04-23 | 207.50 | 207.50 | 197.16 | 197.16 | 259100 |
| HCAR | 2019-04-22 | 220.88 | 220.88 | 207.41 | 207.53 | 330300 |
| HCAR | 2019-04-19 | 212.89 | 222.00 | 212.89 | 218.33 | 398900 |
| HCAR | 2019-04-18 | 214.00 | 219.89 | 208.00 | 213.50 | 517400 |
| HCAR | 2019-04-17 | 223.50 | 223.50 | 213.16 | 213.21 | 302000 |
| HCAR | 2019-04-16 | 223.47 | 230.97 | 222.97 | 224.36 | 650900 |
| HCAR | 2019-04-15 | 213.99 | 220.41 | 211.69 | 220.41 | 635800 |
| HCAR | 2019-04-12 | 200.00 | 209.91 | 200.00 | 209.91 | 318800 |
| HCAR | 2019-04-11 | 195.11 | 203.89 | 195.11 | 199.92 | 189100 |
| HCAR | 2019-04-10 | 203.00 | 205.50 | 196.00 | 198.97 | 293300 |
| HCAR | 2019-04-09 | 194.25 | 203.97 | 187.32 | 199.36 | 388800 |
| HCAR | 2019-04-08 | 205.00 | 206.00 | 196.75 | 196.75 | 249400 |
| HCAR | 2019-04-05 | 210.00 | 211.44 | 204.19 | 207.11 | 246500 |
| HCAR | 2019-04-04 | 230.00 | 230.00 | 208.55 | 210.36 | 551400 |
| HCAR | 2019-04-03 | 223.97 | 229.33 | 218.00 | 219.52 | 328300 |
| HCAR | 2019-04-02 | 233.00 | 235.00 | 223.00 | 223.97 | 153600 |
| HCAR | 2019-04-01 | 239.00 | 240.00 | 231.00 | 232.89 | 102600 |
| HCAR | 2019-03-29 | 243.94 | 246.50 | 238.00 | 239.96 | 351800 |
| HCAR | 2019-03-28 | 248.50 | 249.00 | 237.44 | 242.92 | 283800 |
| HCAR | 2019-03-27 | 244.00 | 252.00 | 244.00 | 249.94 | 351300 |
| HCAR | 2019-03-26 | 229.00 | 240.71 | 223.00 | 240.71 | 389100 |
| HCAR | 2019-03-25 | 240.69 | 240.99 | 228.58 | 229.25 | 70300 |
| HCAR | 2019-03-22 | 240.00 | 243.00 | 236.00 | 240.61 | 137600 |
| HCAR | 2019-03-21 | 240.11 | 244.85 | 240.00 | 240.41 | 300000 |
| HCAR | 2019-03-20 | 240.00 | 244.00 | 239.10 | 240.02 | 177200 |
| HCAR | 2019-03-19 | 246.50 | 248.00 | 240.00 | 240.41 | 159100 |
| HCAR | 2019-03-18 | 249.80 | 254.00 | 247.00 | 248.42 | 327600 |
| HCAR | 2019-03-15 | 242.67 | 254.00 | 239.00 | 245.86 | 437000 |
| HCAR | 2019-03-14 | 253.00 | 253.97 | 243.00 | 244.72 | 230400 |
| HCAR | 2019-03-13 | 261.00 | 262.89 | 250.00 | 252.77 | 383700 |
| HCAR | 2019-03-12 | 271.89 | 271.98 | 258.38 | 259.98 | 1254700 |
| HCAR | 2019-03-11 | 265.00 | 271.97 | 262.64 | 271.97 | 840800 |
| HCAR | 2019-03-08 | 259.01 | 259.01 | 248.00 | 259.01 | 1552200 |
| HCAR | 2019-03-07 | 246.69 | 246.69 | 246.69 | 246.69 | 113300 |
| HCAR | 2019-03-06 | 236.89 | 240.69 | 233.50 | 234.94 | 336200 |
| HCAR | 2019-03-05 | 241.00 | 244.00 | 234.10 | 236.03 | 613600 |
| HCAR | 2019-03-04 | 230.49 | 240.97 | 230.00 | 238.88 | 652500 |
| HCAR | 2019-03-01 | 223.00 | 232.74 | 223.00 | 229.58 | 442300 |
| HCAR | 2019-02-28 | 218.00 | 225.89 | 214.11 | 222.55 | 408100 |
| HCAR | 2019-02-27 | 216.00 | 221.07 | 210.38 | 215.25 | 318300 |
| HCAR | 2019-02-26 | 229.00 | 232.50 | 221.07 | 221.44 | 317200 |
| HCAR | 2019-02-25 | 232.50 | 240.00 | 232.00 | 232.69 | 380500 |
| HCAR | 2019-02-22 | 220.00 | 232.22 | 218.00 | 232.22 | 171100 |
| HCAR | 2019-02-21 | 222.80 | 223.00 | 215.19 | 221.16 | 108200 |
| HCAR | 2019-02-20 | 226.00 | 226.85 | 221.11 | 222.05 | 240700 |
| HCAR | 2019-02-19 | 229.99 | 232.00 | 221.25 | 223.00 | 221700 |
| HCAR | 2019-02-18 | 237.94 | 239.94 | 227.38 | 228.86 | 128900 |
| HCAR | 2019-02-15 | 233.00 | 238.50 | 231.19 | 236.46 | 298300 |
| HCAR | 2019-02-14 | 227.00 | 236.00 | 227.00 | 233.13 | 188100 |
| HCAR | 2019-02-13 | 239.97 | 240.88 | 229.10 | 230.74 | 143500 |
| HCAR | 2019-02-12 | 237.00 | 242.00 | 236.00 | 237.22 | 207000 |
| HCAR | 2019-02-11 | 247.00 | 250.99 | 234.00 | 235.36 | 365400 |
| HCAR | 2019-02-08 | 250.75 | 251.00 | 238.22 | 242.77 | 487300 |
| HCAR | 2019-02-07 | 255.50 | 259.00 | 248.10 | 250.75 | 599000 |
| HCAR | 2019-02-06 | 240.89 | 251.78 | 239.00 | 251.78 | 883800 |
| HCAR | 2019-02-04 | 245.00 | 247.19 | 238.00 | 239.80 | 227300 |
| HCAR | 2019-02-01 | 240.00 | 248.00 | 240.00 | 242.03 | 306000 |
| HCAR | 2019-01-31 | 242.00 | 243.05 | 234.50 | 239.07 | 665500 |
| HCAR | 2019-01-30 | 251.60 | 255.99 | 242.02 | 245.19 | 360300 |
| HCAR | 2019-01-29 | 247.00 | 252.99 | 246.00 | 249.11 | 558600 |
| HCAR | 2019-01-28 | 226.60 | 241.25 | 226.60 | 241.25 | 675600 |
| HCAR | 2019-01-25 | 234.00 | 236.99 | 226.89 | 229.77 | 740500 |
| HCAR | 2019-01-24 | 262.00 | 262.57 | 237.58 | 238.75 | 2746800 |
| HCAR | 2019-01-23 | 247.00 | 250.08 | 244.00 | 250.08 | 852100 |
| HCAR | 2019-01-22 | 238.17 | 238.17 | 232.60 | 238.17 | 1047200 |
| HCAR | 2019-01-21 | 220.00 | 226.83 | 220.00 | 226.83 | 97900 |
| HCAR | 2019-01-18 | 207.99 | 216.25 | 207.25 | 216.03 | 950900 |
| HCAR | 2019-01-17 | 199.89 | 205.96 | 195.00 | 205.96 | 697200 |
| HCAR | 2019-01-16 | 196.14 | 196.16 | 191.50 | 196.16 | 405000 |
| HCAR | 2019-01-15 | 190.00 | 193.80 | 185.69 | 186.82 | 262800 |
| HCAR | 2019-01-14 | 178.50 | 185.47 | 178.10 | 185.47 | 209500 |
| HCAR | 2019-01-11 | 176.25 | 180.39 | 175.60 | 176.63 | 114900 |
| HCAR | 2019-01-10 | 178.97 | 178.97 | 176.50 | 176.94 | 40200 |
| HCAR | 2019-01-09 | 181.99 | 183.25 | 177.00 | 178.21 | 131300 |
| HCAR | 2019-01-08 | 178.97 | 184.00 | 178.50 | 181.27 | 110900 |
| HCAR | 2019-01-07 | 179.89 | 181.00 | 177.00 | 178.19 | 63400 |
| HCAR | 2019-01-04 | 177.97 | 180.49 | 175.10 | 176.67 | 40200 |
| HCAR | 2019-01-03 | 180.00 | 180.00 | 176.50 | 176.97 | 18100 |
| HCAR | 2019-01-02 | 182.00 | 184.00 | 178.19 | 178.66 | 96800 |
| HCAR | 2019-01-01 | 175.00 | 184.39 | 175.00 | 183.08 | 87100 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00