Heritage-Crystal Clean, Inc - Price History
Stock symbol HCCI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HCCI (Heritage-Crystal Clean, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $45.51 | $45.51 |
| December 2023 | $45.51 | $45.51 |
| November 2023 | - | - |
| October 2023 | $45.51 | $45.51 |
| September 2023 | $45.35 | $45.35 |
| August 2023 | $45.10 | $45.10 |
| July 2023 | $46.07 | $46.07 |
| June 2023 | $37.79 | $37.79 |
| May 2023 | $33.16 | $33.16 |
| April 2023 | $34.96 | $34.96 |
| March 2023 | $35.61 | $35.61 |
| February 2023 | $35.98 | $35.98 |
| January 2023 | $37.20 | $37.20 |
| December 2022 | $32.48 | $32.48 |
| November 2022 | $31.60 | $31.60 |
| October 2022 | $27.47 | $27.47 |
| September 2022 | $29.57 | $29.57 |
| August 2022 | $32.57 | $32.57 |
| July 2022 | $33.56 | $33.56 |
| June 2022 | $26.96 | $26.96 |
| May 2022 | $27.57 | $27.57 |
| April 2022 | $27.30 | $27.30 |
| March 2022 | $29.61 | $29.61 |
| February 2022 | $28.04 | $28.04 |
| January 2022 | $28.61 | $28.61 |
| December 2021 | $31.64 | $31.64 |
| November 2021 | $32.09 | $32.09 |
| October 2021 | $34.67 | $34.67 |
| September 2021 | $28.98 | $28.98 |
| August 2021 | $29.54 | $29.54 |
| July 2021 | $28.18 | $28.18 |
| June 2021 | $29.68 | $29.68 |
| May 2021 | $30.80 | $30.80 |
| April 2021 | $28.72 | $28.72 |
| March 2021 | $27.13 | $27.13 |
| February 2021 | $26.22 | $26.22 |
| January 2021 | $21.70 | $21.70 |
| December 2020 | $21.07 | $21.07 |
| November 2020 | $19.27 | $19.27 |
| October 2020 | $16.48 | $16.48 |
| September 2020 | $13.35 | $13.35 |
| August 2020 | $14.68 | $14.68 |
| July 2020 | $13.93 | $13.93 |
| June 2020 | $17.46 | $17.46 |
| May 2020 | $16.96 | $16.96 |
| April 2020 | $18.35 | $18.35 |
| March 2020 | $16.24 | $16.24 |
| February 2020 | $26.33 | $26.33 |
| January 2020 | $28.35 | $28.35 |
| December 2019 | $31.37 | $31.37 |
| November 2019 | $30.93 | $30.93 |
| October 2019 | $26.54 | $26.54 |
| September 2019 | $26.50 | $26.50 |
| August 2019 | $24.50 | $24.50 |
| July 2019 | $28.05 | $28.05 |
| June 2019 | $26.31 | $26.31 |
| May 2019 | $25 | $25 |
| April 2019 | $28.73 | $28.73 |
| March 2019 | $27.45 | $27.45 |
| February 2019 | $24.16 | $24.16 |
| January 2019 | $25.60 | $25.60 |
| December 2018 | $23.01 | $23.01 |
| November 2018 | $28.01 | $28.01 |
| October 2018 | $22.99 | $22.99 |
| September 2018 | $21.35 | $21.35 |
| August 2018 | $23.30 | $23.30 |
| July 2018 | $24.10 | $24.10 |
| June 2018 | $20.10 | $20.10 |
| May 2018 | $20.30 | $20.30 |
| April 2018 | $21.15 | $21.15 |
| March 2018 | $23.55 | $23.55 |
| February 2018 | $20 | $20 |
| January 2018 | $21.75 | $21.75 |
| December 2017 | $21.75 | $21.75 |
| November 2017 | $19.15 | $19.15 |
| October 2017 | $19.55 | $19.55 |
| September 2017 | $21.75 | $21.75 |
| August 2017 | $19.50 | $19.50 |
| July 2017 | $18.80 | $18.80 |
| June 2017 | $15.90 | $15.90 |
| May 2017 | $15.25 | $15.25 |
| April 2017 | $15.05 | $15.05 |
| March 2017 | $13.70 | $13.70 |
| February 2017 | $14.90 | $14.90 |
| January 2017 | $14.95 | $14.95 |
| December 2016 | $15.70 | $15.70 |
| November 2016 | $16.30 | $16.30 |
| October 2016 | $13.10 | $13.10 |
| September 2016 | $13.28 | $13.28 |
| August 2016 | $13.81 | $13.81 |
| July 2016 | $12.61 | $12.61 |
| June 2016 | $12.21 | $12.21 |
| May 2016 | $11.90 | $11.90 |
| April 2016 | $10.40 | $10.40 |
| March 2016 | $9.94 | $9.94 |
| February 2016 | $7.68 | $7.68 |
| January 2016 | $9.54 | $9.54 |
| December 2015 | $10.60 | $10.60 |
| November 2015 | $10.90 | $10.90 |
| October 2015 | $11.92 | $11.92 |
| September 2015 | $10.27 | $10.27 |
| August 2015 | $11.92 | $11.92 |
| July 2015 | $12.85 | $12.85 |
| June 2015 | $14.70 | $14.70 |
| May 2015 | $14.21 | $14.21 |
| April 2015 | $11.72 | $11.72 |
| March 2015 | $11.70 | $11.70 |
| February 2015 | $12.30 | $12.30 |
| January 2015 | $12.75 | $12.75 |
| December 2014 | $12.33 | $12.33 |
| November 2014 | $16.50 | $16.50 |
| October 2014 | $18.14 | $18.14 |
| September 2014 | $14.86 | $14.86 |
| August 2014 | $16.01 | $16.01 |
| July 2014 | $16.96 | $16.96 |
| June 2014 | $19.63 | $19.63 |
| May 2014 | $16.69 | $16.69 |
| April 2014 | $16 | $16 |
| March 2014 | $18.13 | $18.13 |
| February 2014 | $18.10 | $18.10 |
| January 2014 | $16.62 | $16.62 |
| December 2013 | $20.49 | $20.49 |
| November 2013 | $18.61 | $18.61 |
| October 2013 | $17.67 | $17.67 |
| September 2013 | $18 | $18 |
| August 2013 | $15.19 | $15.19 |
| July 2013 | $15.54 | $15.54 |
| June 2013 | $14.61 | $14.61 |
| May 2013 | $15.05 | $15.05 |
| April 2013 | $15.55 | $15.55 |
| March 2013 | $15.10 | $15.10 |
| February 2013 | $14.75 | $14.75 |
| January 2013 | $15.73 | $15.73 |
| December 2012 | $15.01 | $15.01 |
| November 2012 | $14.98 | $14.98 |
| October 2012 | $17.70 | $17.70 |
| September 2012 | $19.85 | $19.85 |
| August 2012 | $17.99 | $17.99 |
| July 2012 | $17.48 | $17.48 |
| June 2012 | $16.35 | $16.35 |
| May 2012 | $19.56 | $19.56 |
| April 2012 | $21.15 | $21.15 |
| March 2012 | $19.95 | $19.95 |
| February 2012 | $22.11 | $22.11 |
| January 2012 | $20.93 | $20.93 |
| December 2011 | $16.56 | $16.56 |
| November 2011 | $16.55 | $16.55 |
| October 2011 | $15.94 | $15.94 |
| September 2011 | $18.16 | $18.16 |
| August 2011 | $16.55 | $16.55 |
| July 2011 | $20.04 | $20.04 |
| June 2011 | $19.18 | $19.18 |
| May 2011 | $16.93 | $16.93 |
| April 2011 | $16.86 | $16.86 |
| March 2011 | $14.25 | $14.25 |
| February 2011 | $12 | $12 |
| January 2011 | $11.76 | $11.76 |
| December 2010 | $10.06 | $10.06 |
| November 2010 | $9.68 | $9.68 |
| October 2010 | $10 | $10 |
| September 2010 | $9.95 | $9.95 |
| August 2010 | $8.24 | $8.24 |
| July 2010 | $8.38 | $8.38 |
| June 2010 | $8.05 | $8.05 |
| May 2010 | $8.46 | $8.46 |
| April 2010 | $10.27 | $10.27 |
| March 2010 | $11.30 | $11.30 |
| February 2010 | $8.49 | $8.49 |
| January 2010 | $10.90 | $10.90 |
| December 2009 | $10.46 | $10.46 |
| November 2009 | $10.35 | $10.35 |
| October 2009 | $12.50 | $12.50 |
| September 2009 | $12.75 | $12.75 |
| August 2009 | $12.34 | $12.34 |
| July 2009 | $12.18 | $12.18 |
| June 2009 | $12.15 | $12.15 |
| May 2009 | $9.50 | $9.50 |
| April 2009 | $9.47 | $9.47 |
| March 2009 | $7.46 | $7.46 |
| February 2009 | $9.99 | $9.99 |
| January 2009 | $11.41 | $11.41 |
| December 2008 | $11.60 | $11.60 |
| November 2008 | $10.56 | $10.56 |
| October 2008 | $10.18 | $10.18 |
| September 2008 | $13.65 | $13.65 |
| August 2008 | $14.47 | $14.47 |
| July 2008 | $14 | $14 |
| June 2008 | $13.20 | $13.20 |
| May 2008 | $15.44 | $15.44 |
| April 2008 | $17.24 | $17.24 |
| March 2008 | $15.65 | $15.65 |
HCCI
Price: $45.51
52 week price:
Earnings Per Share: 2.55 USD
P/E Ratio: 14.22
Exchange: NMS
Sector: Industrials
Industry: Waste Management
Volume: 66563
Ebitda: 11.8 millionMarket Capitalization: 1.1 billion