HealthCare Historical Data

HLC Page 3
Download
Date Close Price change Market cap Trading volume
Feb 9, 2025 $1.23
+0.65%
$61.56 million $92,926
Feb 8, 2025 $1.22
+0.34%
$61.15 million $90,670
Feb 7, 2025 $1.22
+0.72%
$60.95 million $91,763
Feb 6, 2025 $1.21
+0.63%
$60.5 million $91,141
Feb 5, 2025 $1.2
+1.01%
$60.1 million $94,011
Feb 4, 2025 $1.19
+0.37%
$59.51 million $92,087
Feb 3, 2025 $1.19
+0.85%
$59.3 million $92,481
Feb 2, 2025 $1.18
+0.70%
$58.8 million $93,006
Feb 1, 2025 $1.17
+0.35%
$58.4 million $88,839
Jan 31, 2025 $1.16
+1.46%
$58.2 million $88,696
Jan 30, 2025 $1.15
+0.91%
$57.37 million $88,023
Jan 29, 2025 $1.14
+0.67%
$56.85 million $87,050
Jan 28, 2025 $1.13
+0.74%
$56.45 million $87,782
Jan 27, 2025 $1.12
+0.56%
$56.04 million $87,725
Jan 26, 2025 $1.11
+0.18%
$55.73 million $85,271
Jan 25, 2025 $1.11
+0.32%
$55.64 million $85,310
Jan 24, 2025 $1.11
+0.38%
$55.45 million $85,029
Jan 23, 2025 $1.11
+0.59%
$55.27 million $86,076
Jan 22, 2025 $1.1
+0.39%
$54.95 million $85,970
Jan 21, 2025 $1.1
+0.21%
$54.77 million $85,738
Jan 20, 2025 $1.09
+0.52%
$54.66 million $83,682
Jan 19, 2025 $1.09
-0.06%
$54.34 million $86,103
Jan 18, 2025 $1.09
+0.03%
$54.37 million $86,007
Jan 17, 2025 $1.09
+0.01%
$54.34 million $88,623
Jan 16, 2025 $1.09
+0.18%
$54.34 million $85,984
Jan 15, 2025 $1.09
+0.18%
$54.26 million $86,168
Jan 14, 2025 $1.08
+0.04%
$54.15 million $85,800
Jan 13, 2025 $1.08
+0.08%
$54.1 million $84,361
Jan 12, 2025 $1.08
+0.18%
$54.05 million $86,431
Jan 11, 2025 $1.08
-0.03%
$53.94 million $85,927
Jan 10, 2025 $1.08
+0.13%
$53.95 million $81,941
Jan 9, 2025 $1.08
+0.07%
$53.85 million $89,727
Jan 8, 2025 $1.08
-0.01%
$53.8 million $81,071
Jan 7, 2025 $1.08
+0.13%
$53.8 million $87,680
Jan 6, 2025 $1.07
+0.06%
$53.73 million $87,947
Jan 5, 2025 $1.07
+0.16%
$53.73 million $87,633
Jan 4, 2025 $1.07
-0.01%
$53.64 million $83,653
Jan 3, 2025 $1.07
+0.27%
$53.67 million $88,752
Jan 2, 2025 $1.07
+0.07%
$53.52 million $88,570
Jan 1, 2025 $1.07
-0.15%
$53.48 million $88,593
Dec 31, 2024 $1.07
-0.03%
$53.48 million $91,223
Dec 30, 2024 $1.07
+0.16%
$53.56 million $88,224
Dec 29, 2024 $1.07
-0.01%
$53.55 million $90,816
Dec 28, 2024 $1.07
+0.22%
$53.55 million $87,047
Dec 27, 2024 $1.07
-0.02%
$53.44 million $85,455
Dec 26, 2024 $1.07
+0.17%
$53.46 million $82,376
Dec 25, 2024 $1.07
-0.03%
$53.35 million $83,995
Dec 24, 2024 $1.07
-0.04%
$53.35 million $86,830
Dec 23, 2024 $1.07
+0.40%
$53.35 million $88,751
Dec 22, 2024 $1.06
-0.06%
$53.16 million $87,978