Optionistics

HCSG Stock Prices

Data as of

Last
24.78
Change
+0.50
Open
24.43
Previous
24.28
High
25.38
Low
24.33
Bid
-
Ask
-
Volume
457,844
Trades
-
Dividend
0.19
Yield
1.43%
Ex-Div
Nov 16, 2017
Split Date
Nov 15, 2010
Impl Vol
37.4%
Hist Vol
39.6%
Opt Volume
10
Open Int
585

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202624.4325.3824.3324.78+0.50457,844100.3740.396
Nov 6, 202624.8324.8624.2524.28-0.83684,77650.3360.396
Nov 5, 202626.7427.0525.0225.11-1.43878,320150.4670.396
Nov 4, 202626.2026.8826.0026.54+0.97692,84030.0000.392
Nov 3, 202625.8026.2825.0525.57-0.19896,167350.4300.390
Nov 2, 202625.0025.7924.9725.76+1.24670,898160.3690.390
Oct 30, 202624.9325.0924.3624.52-0.16627,258320.0000.388
Oct 29, 202624.3524.7424.1724.68+0.62704,99130.3070.389
Oct 28, 202624.1524.6123.8024.06-0.31799,80100.0000.389
Oct 27, 202625.0225.1724.1624.37-0.75882,37950.3620.389
Oct 26, 202625.2825.5224.9225.12-0.18938,885100.0000.388
Oct 23, 202624.6325.3224.2525.30+0.511,200,112140.0000.388
Oct 22, 202621.8724.8921.8724.79+3.081,317,766220.5050.388
Oct 21, 202621.5222.1520.3021.71+0.211,569,21470.5030.387
Oct 20, 202621.2721.5421.1621.50+0.39686,261140.6410.387
Oct 19, 202621.1321.3921.0021.11-0.02676,027250.8460.386
Oct 16, 202621.5021.5721.0021.13-0.30633,71320.3790.386
Oct 15, 202621.1421.6721.1421.43+0.41489,46500.0000.386
Oct 14, 202620.6421.0420.6421.02+0.13623,20220.8010.387
Oct 13, 202620.7720.9820.6120.89+0.26673,72920.0000.388
Oct 12, 202620.5920.7220.3720.63+0.04595,11510.0000.389
Oct 9, 202620.7320.8220.4920.59-0.07446,29800.0000.391
Oct 8, 202620.5520.7220.2620.66-0.13843,93410.6360.391
Oct 7, 202621.1321.4120.7520.79-0.341,129,17300.0000.391
Oct 6, 202621.3921.6120.9921.13-0.06557,404110.4620.391
Oct 5, 202620.8221.3020.4421.19+0.32763,6772060.5830.391
Oct 2, 202620.8120.9920.7020.87+0.00597,936100.4430.391
Oct 1, 202620.5720.7420.1720.58+0.131,194,97810.0000.391
Sep 30, 202620.9020.9120.2720.45-0.45677,34800.0000.393
Sep 29, 202620.9720.9920.6920.90+0.12513,00200.0000.392
Sep 28, 202620.8321.1020.7020.78-0.27573,10920.4600.392
Sep 25, 202621.0021.0820.8121.05+0.08400,65210.4250.392
Sep 24, 202621.2421.4020.8320.97-0.28936,58500.0000.393
Sep 23, 202621.5721.7221.1721.25-0.32567,18510.4970.394
Sep 22, 202621.5021.6521.1221.57+0.271,422,639540.5280.393
Sep 21, 202621.6021.6921.2721.30-0.17736,06330.4560.394
Sep 18, 202621.2521.5021.0121.47-0.021,532,70200.0000.394
Sep 17, 202622.0922.1221.4321.49-0.40697,75560.9180.394
Sep 16, 202621.9122.4021.8321.89-0.02632,903410.0000.394
Sep 15, 202622.0222.0621.7821.91-0.13481,46140.0000.395
Sep 14, 202622.1122.1321.7822.04+0.08477,88340.0000.395
Sep 11, 202622.0822.1121.8721.96+0.12409,83040.0000.396
Sep 10, 202621.9322.2821.7521.84-0.19392,606110.0000.398
Sep 9, 202621.6922.0421.3822.03+0.25507,47350.0000.399
Sep 8, 202621.5921.9921.3321.78+0.00635,31400.0000.399
Sep 4, 202621.3921.9321.2521.82+0.11592,070200.1940.398
Sep 3, 202622.0822.3621.6621.71-0.06582,21650.3710.398
Sep 2, 202621.8422.2721.5821.77-0.05558,45160.0000.398
Sep 1, 202621.7722.3021.6521.82-0.17536,77710.4280.398
Aug 31, 202622.3622.3621.8321.99-0.45628,066100.2750.399
Aug 28, 202622.9423.0022.2722.44-0.50632,735210.0000.398
Aug 27, 202622.8222.9722.5222.94+0.03361,74000.0000.397
Aug 26, 202622.9323.1022.6722.91-0.03485,20000.0000.397
Aug 25, 202622.8822.9622.4922.94+0.14406,61620.3200.397
Aug 24, 202622.7223.1722.4622.80+0.03559,06400.0000.398
Aug 21, 202623.1723.1722.4322.77-0.23457,19310.0000.399
Aug 20, 202622.7023.0922.7023.00+0.07747,21500.0000.399
Aug 19, 202622.6123.6522.5522.93+0.991,064,746190.3720.399
Aug 18, 202621.7522.1921.7421.94+0.35594,14780.0000.397
Aug 17, 202621.4721.7021.3621.59+0.00788,04150.6370.397
Aug 14, 202621.0221.7320.9921.59+0.50837,888200.0000.397
Aug 13, 202621.0621.4120.9921.09+0.29708,47900.0000.397
Aug 12, 202620.9021.4520.6020.80-0.16866,51810.0000.398
Aug 11, 202621.6421.8520.9220.96-0.83719,773110.7940.398
Aug 10, 202622.3722.4221.7621.79-0.44720,293450.8440.396

Dividend History

Ex-DatePay DateAmountAnnualYield
Nov 16, 2017Dec 22, 20170.190.761.43%
Aug 16, 2017Sep 22, 20170.190.761.62%
May 17, 2017Jun 23, 20170.190.751.63%
Nov 16, 2016Dec 23, 20160.190.742.32%
Aug 17, 2016Sep 23, 20160.180.742.32%
May 18, 2016Jun 24, 20160.180.732.32%
Feb 17, 2016Mar 25, 20160.180.732.32%
Nov 18, 2015Dec 18, 20150.180.722.32%
Aug 19, 2015Sep 25, 20150.180.722.32%
May 20, 2015Jun 26, 20150.180.712.32%
Feb 18, 2015Mar 27, 20150.180.712.23%
Nov 19, 2014Dec 26, 20140.180.702.23%

Split History

Split DateFactorAnnounced
Nov 15, 20100.667Oct 12, 2010
Aug 13, 20070.667Jul 17, 2007
May 3, 20050.667Apr 19, 2005
Mar 2, 20040.667Feb 12, 2004