Heritage-Crystal Clean, Inc - HCCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 26, 2023	45.51	45.51	45.51	45.51	45.51	0
October 25, 2023	45.51	45.51	45.51	45.51	45.51	0
October 24, 2023	45.51	45.51	45.51	45.51	45.51	0
October 23, 2023	45.51	45.51	45.51	45.51	45.51	0
October 20, 2023	45.51	45.51	45.51	45.51	45.51	0
October 19, 2023	45.51	45.51	45.51	45.51	45.51	0
October 18, 2023	45.51	45.51	45.51	45.51	45.51	0
October 17, 2023	45.51	45.51	45.51	45.51	45.51	0
October 16, 2023	45.5	45.51	45.51	45.52	45.49	2.52M
October 13, 2023	45.47	45.47	45.47	45.49	45.45	491,488
October 12, 2023	45.47	45.47	45.47	45.48	45.44	259,008
October 11, 2023	45.42	45.44	45.44	45.47	45.4	762,374
October 10, 2023	45.42	45.43	45.43	45.49	45.4	303,275
October 09, 2023	45.43	45.41	45.41	45.44	45.4	422,511
October 06, 2023	45.36	45.41	45.41	45.42	45.35	266,542
October 05, 2023	45.35	45.35	45.35	45.39	45.34	722,364
October 04, 2023	45.34	45.35	45.35	45.4	45.34	477,381
October 03, 2023	45.33	45.34	45.34	45.4	45.32	697,015
October 02, 2023	45.34	45.33	45.33	45.38	45.32	802,837
September 29, 2023	45.34	45.35	45.35	45.38	45.33	288,402
September 28, 2023	45.3	45.32	45.32	45.42	45.3	228,886
September 27, 2023	45.33	45.31	45.31	45.37	45.29	301,964
September 26, 2023	45.27	45.29	45.29	45.36	45.27	382,084
September 25, 2023	45.32	45.28	45.28	45.38	45.27	337,713
September 22, 2023	45.26	45.27	45.27	45.33	45.26	664,478
September 21, 2023	45.28	45.25	45.25	45.32	45.25	197,988
September 20, 2023	45.28	45.3	45.3	45.41	45.28	146,022
September 19, 2023	45.3	45.27	45.27	45.43	45.24	184,395
September 18, 2023	45.24	45.27	45.27	45.3	45.22	129,367
September 15, 2023	45.27	45.25	45.25	45.3	45.24	459,704
September 14, 2023	45.24	45.24	45.24	45.28	45.22	265,492
September 13, 2023	45.19	45.24	45.24	45.27	45.18	370,693
September 12, 2023	45.17	45.21	45.21	45.25	45.16	210,263
September 11, 2023	45.19	45.18	45.18	45.27	45.15	349,471
September 08, 2023	45.15	45.15	45.15	45.24	45.15	235,757
September 07, 2023	45.2	45.16	45.16	45.25	45.16	210,968
September 06, 2023	45.16	45.17	45.17	45.24	45.13	578,164
September 05, 2023	45.05	45.11	45.11	45.19	45.02	242,565
September 01, 2023	45.23	45.07	45.07	45.27	44.99	882,179
August 31, 2023	45.09	45.1	45.1	45.18	45.07	162,544
August 30, 2023	45.05	45.09	45.09	45.18	45.05	686,138
August 29, 2023	45.03	45.05	45.05	45.1	45.03	497,349
August 28, 2023	45.06	45.05	45.05	45.28	45.03	192,069
August 25, 2023	45.28	45.03	45.03	45.28	45.01	211,156
August 24, 2023	45.03	45.01	45.01	45.06	44.99	1.04M
August 23, 2023	45.17	45.77	45.77	45.8	45.15	249,651
August 22, 2023	45.26	45.15	45.15	45.5	45.13	125,975
August 21, 2023	45.06	45.2	45.2	45.31	45.05	279,649
August 18, 2023	45	45.2	45.2	45.32	45	164,402
August 17, 2023	45.05	45.1	45.1	45.26	45.03	128,660
August 16, 2023	45.1	45.03	45.03	45.21	44.97	225,331
August 15, 2023	45.12	45.06	45.06	45.21	44.99	324,903
August 14, 2023	44.95	45.26	45.26	45.4	44.95	278,203
August 11, 2023	45.11	45.18	45.18	45.39	45.11	199,999
August 10, 2023	45.44	45.22	45.22	45.63	44.6	545,015
August 09, 2023	46.07	45.78	45.78	46.07	45.44	632,134
August 08, 2023	46.05	46	46	46.35	45.96	362,330
August 07, 2023	45.99	46.15	46.15	46.9	45.96	549,204
August 04, 2023	46.15	46.05	46.05	46.59	45.98	193,759
August 03, 2023	46.37	46.29	46.29	46.77	46.05	463,907

Heritage-Crystal Clean, Inc (HCCI) NASDAQ