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