HealthCare Historical Data

HLC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 31, 2025 $2
+0.55%
$99.86 million $156,189
Mar 30, 2025 $1.99
+1.03%
$99.33 million $26,479
Mar 29, 2025 $1.97
+1.16%
$98.31 million $66,953
Mar 28, 2025 $1.94
+0.99%
$97.19 million $30,177
Mar 27, 2025 $1.92
+0.57%
$96.23 million $50,969
Mar 26, 2025 $1.91
+0.40%
$95.69 million $110,000
Mar 25, 2025 $1.91
+0.85%
$95.29 million $48,293
Mar 24, 2025 $1.89
+1.23%
$94.48 million $46,419
Mar 23, 2025 $1.87
+0.59%
$93.33 million $45,907
Mar 22, 2025 $1.86
+0.00%
$92.78 million $53,917
Mar 21, 2025 $1.86
+0.98%
$92.78 million $57,304
Mar 20, 2025 $1.84
+0.77%
$91.89 million $59,335
Mar 19, 2025 $1.82
+1.45%
$91.19 million $61,450
Mar 18, 2025 $1.8
+0.72%
$89.89 million $80,505
Mar 17, 2025 $1.78
+1.59%
$89.23 million $97,536
Mar 16, 2025 $1.76
+0.51%
$87.84 million $99,685
Mar 15, 2025 $1.75
+0.81%
$87.39 million $96,892
Mar 14, 2025 $1.73
+0.94%
$86.69 million $91,596
Mar 13, 2025 $1.72
+1.24%
$85.89 million $97,755
Mar 12, 2025 $1.7
+0.65%
$84.83 million $104,576
Mar 11, 2025 $1.69
+1.21%
$84.29 million $105,713
Mar 10, 2025 $1.67
+2.03%
$83.29 million $103,347
Mar 9, 2025 $1.63
+0.01%
$81.64 million $103,010
Mar 8, 2025 $1.63
+0.55%
$81.64 million $111,482
Mar 7, 2025 $1.62
+0.62%
$81.19 million $103,644
Mar 6, 2025 $1.61
+1.15%
$80.69 million $118,177
Mar 5, 2025 $1.6
+1.84%
$79.75 million $115,652
Mar 4, 2025 $1.57
+0.84%
$78.3 million $105,239
Mar 3, 2025 $1.55
+1.56%
$77.64 million $100,822
Mar 2, 2025 $1.53
+1.06%
$76.45 million $104,222
Mar 1, 2025 $1.51
+0.68%
$75.64 million $102,812
Feb 28, 2025 $1.5
+1.22%
$75.14 million $102,300
Feb 27, 2025 $1.48
+1.23%
$74.23 million $103,311
Feb 26, 2025 $1.47
+0.81%
$73.34 million $102,039
Feb 25, 2025 $1.45
+1.93%
$72.73 million $105,242
Feb 24, 2025 $1.43
+1.01%
$71.34 million $101,521
Feb 23, 2025 $1.41
+0.45%
$70.66 million $100,014
Feb 22, 2025 $1.41
+0.41%
$70.34 million $100,752
Feb 21, 2025 $1.4
+1.60%
$70.03 million $105,693
Feb 20, 2025 $1.38
+0.80%
$68.95 million $98,846
Feb 19, 2025 $1.37
+1.42%
$68.41 million $100,311
Feb 18, 2025 $1.35
+1.33%
$67.44 million $98,338
Feb 17, 2025 $1.33
+0.42%
$66.54 million $100,097
Feb 16, 2025 $1.33
+0.94%
$66.25 million $98,229
Feb 15, 2025 $1.31
+0.75%
$65.65 million $97,046
Feb 14, 2025 $1.3
+0.91%
$65.14 million $96,747
Feb 13, 2025 $1.29
+1.12%
$64.56 million $91,977
Feb 12, 2025 $1.28
+1.57%
$63.84 million $95,366
Feb 11, 2025 $1.26
+1.17%
$62.87 million $92,816
Feb 10, 2025 $1.24
+1.01%
$62.16 million $94,546