Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 11:09AM ET - U.S. Markets close in 4 hours and 51 minutes. Dow  1.48% Nasdaq  1.68%

Heritage-Crystal Clean, Inc (HCCI)

At 9:46AM ET: 10.56   0.22 (2.13%)

MORE ON HCCI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 10.79 11.18 10.27 10.34 12,200 10.34 19-Nov-09 11.38 11.88 10.66 10.91 10,800 10.91 18-Nov-09 11.17 11.31 10.27 10.98 18,000 10.98 17-Nov-09 9.79 11.30 9.79 11.23 13,100 11.23 16-Nov-09 10.13 10.20 9.51 10.18 19,600 10.18 13-Nov-09 10.40 10.77 9.81 9.88 2,800 9.88 12-Nov-09 11.01 11.01 10.32 10.40 5,000 10.40 11-Nov-09 11.38 11.95 11.34 11.44 2,100 11.44 10-Nov-09 12.49 12.51 11.05 11.34 33,900 11.34 9-Nov-09 12.47 12.63 12.40 12.63 13,400 12.63 6-Nov-09 12.40 12.67 12.40 12.63 1,900 12.63 5-Nov-09 12.43 12.59 12.43 12.59 3,100 12.59 4-Nov-09 12.41 12.57 12.41 12.45 8,200 12.45 3-Nov-09 12.51 12.61 12.40 12.56 11,400 12.56 2-Nov-09 12.49 12.55 12.40 12.50 10,000 12.50 30-Oct-09 12.50 12.58 12.35 12.50 13,300 12.50 29-Oct-09 12.34 12.58 12.19 12.58 18,400 12.58 28-Oct-09 12.29 12.56 12.26 12.45 5,300 12.45 27-Oct-09 12.50 12.50 12.28 12.40 17,900 12.40 26-Oct-09 12.50 12.58 12.28 12.43 3,300 12.43 23-Oct-09 12.50 12.58 12.27 12.50 27,300 12.50 22-Oct-09 12.64 12.64 12.50 12.58 4,300 12.58 21-Oct-09 12.57 12.64 12.46 12.54 6,900 12.54 20-Oct-09 12.62 12.74 12.50 12.50 2,100 12.50 19-Oct-09 12.71 12.86 12.61 12.66 9,000 12.66 16-Oct-09 12.65 12.87 12.50 12.50 13,500 12.50 15-Oct-09 12.54 12.78 12.50 12.61 6,400 12.61 14-Oct-09 12.78 12.88 12.54 12.69 1,800 12.69 13-Oct-09 12.57 12.73 12.52 12.73 800 12.73 12-Oct-09 12.52 12.77 12.50 12.50 13,800 12.50 9-Oct-09 12.59 12.65 12.50 12.56 2,600 12.56 8-Oct-09 12.69 12.74 12.51 12.56 7,600 12.56 7-Oct-09 12.51 12.67 12.51 12.56 1,600 12.56 6-Oct-09 12.60 12.67 12.53 12.67 4,200 12.67 5-Oct-09 12.43 13.04 12.43 12.62 10,700 12.62 2-Oct-09 12.54 12.91 12.45 12.45 9,300 12.45 1-Oct-09 12.58 12.93 12.50 12.50 10,900 12.50 30-Sep-09 12.92 13.19 12.75 12.75 2,600 12.75 29-Sep-09 12.50 13.50 12.50 12.89 9,100 12.89 28-Sep-09 12.55 12.85 12.50 12.60 5,500 12.60 25-Sep-09 12.77 12.96 12.50 12.69 12,500 12.69 24-Sep-09 12.74 12.95 12.45 12.80 24,800 12.80 23-Sep-09 12.50 13.17 12.50 13.17 4,500 13.17 22-Sep-09 13.27 13.27 12.31 12.56 11,600 12.56 21-Sep-09 13.13 13.13 13.13 13.13 0 13.13 18-Sep-09 13.16 13.45 12.50 13.13 8,300 13.13 17-Sep-09 13.23 13.23 13.23 13.23 200 13.23 16-Sep-09 13.34 13.34 13.10 13.10 600 13.10 15-Sep-09 12.31 13.34 12.31 13.34 300 13.34 14-Sep-09 12.90 13.25 12.89 13.25 3,100 13.25 11-Sep-09 12.35 12.74 12.35 12.58 500 12.58 10-Sep-09 12.35 12.80 12.35 12.80 1,100 12.80 9-Sep-09 13.05 13.05 13.04 13.04 500 13.04 8-Sep-09 13.16 13.16 13.16 13.16 200 13.16 4-Sep-09 12.32 12.52 12.06 12.52 1,400 12.52 3-Sep-09 12.01 12.01 12.01 12.01 200 12.01 2-Sep-09 12.06 12.95 12.06 12.81 2,900 12.81 1-Sep-09 13.09 13.09 12.00 12.00 6,600 12.00 31-Aug-09 12.05 12.68 12.02 12.34 16,100 12.34 28-Aug-09 12.15 12.70 11.94 12.00 10,500 12.00 27-Aug-09 12.00 12.14 11.91 12.14 1,900 12.14 26-Aug-09 12.03 12.24 12.00 12.16 7,400 12.16 25-Aug-09 12.40 12.40 11.91 12.17 27,100 12.17 24-Aug-09 12.00 12.25 11.69 12.00 6,300 12.00 21-Aug-09 12.59 13.19 12.10 12.51 7,300 12.51 20-Aug-09 12.24 12.50 11.90 12.48 6,600 12.48 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions