HealthCare Historical Data

HLC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $1.06
+0.14%
$53.22 million $84,720
Dec 20, 2024 $1.06
+0.17%
$53.16 million $84,494
Dec 19, 2024 $1.06
+0.24%
$53.06 million $86,718
Dec 18, 2024 $1.06
+0.22%
$52.95 million $84,537
Dec 17, 2024 $1.06
+0.33%
$52.84 million $83,135
Dec 16, 2024 $1.05
+0.36%
$52.63 million $86,118
Dec 15, 2024 $1.05
+0.04%
$52.47 million $84,348
Dec 14, 2024 $1.05
+0.45%
$52.47 million $84,760
Dec 13, 2024 $1.04
+0.37%
$52.24 million $80,084
Dec 12, 2024 $1.04
+0.32%
$52.03 million $84,982
Dec 11, 2024 $1.04
+0.58%
$51.84 million $82,986
Dec 10, 2024 $1.03
+0.58%
$51.55 million $80,958
Dec 9, 2024 $1.03
+0.62%
$51.27 million $81,934
Dec 8, 2024 $1.02
+0.40%
$50.95 million $78,876
Dec 7, 2024 $1.01
+0.17%
$50.74 million $83,531
Dec 6, 2024 $1.01
+0.60%
$50.66 million $79,919
Dec 5, 2024 $1.01
+0.78%
$50.35 million $82,147
Dec 4, 2024 $0.999
+0.63%
$49.95 million $79,538
Dec 3, 2024 $0.993
+0.77%
$49.65 million $77,438
Dec 2, 2024 $0.985
+0.76%
$49.24 million $78,347
Dec 1, 2024 $0.978
+0.41%
$48.88 million $78,129
Nov 30, 2024 $0.973
+0.40%
$48.63 million $80,849
Nov 29, 2024 $0.97
+0.42%
$48.48 million $78,434
Nov 28, 2024 $0.965
+0.87%
$48.27 million $81,295
Nov 27, 2024 $0.957
+0.82%
$47.84 million $78,794
Nov 26, 2024 $0.949
+1.27%
$47.44 million $76,375
Nov 25, 2024 $0.937
+1.02%
$46.87 million $74,896
Nov 24, 2024 $0.927
+0.93%
$46.37 million $75,525
Nov 23, 2024 $0.919
+0.79%
$45.95 million $73,439
Nov 22, 2024 $0.911
+0.82%
$45.55 million $72,939
Nov 21, 2024 $0.903
+1.80%
$45.13 million $66,383
Nov 20, 2024 $0.887
+0.97%
$44.37 million $70,771
Nov 19, 2024 $0.879
+1.62%
$43.97 million $71,272
Nov 18, 2024 $0.866
+0.96%
$43.28 million $68,954
Nov 17, 2024 $0.857
+0.42%
$42.86 million $70,686
Nov 16, 2024 $0.854
+1.05%
$42.69 million $69,723
Nov 15, 2024 $0.845
+1.08%
$42.23 million $67,863
Nov 14, 2024 $0.835
+2.69%
$41.76 million $67,689
Nov 13, 2024 $0.814
+2.06%
$40.68 million $66,814
Nov 12, 2024 $0.797
+1.93%
$39.84 million $65,572
Nov 11, 2024 $0.781
+1.53%
$39.03 million $60,851
Nov 10, 2024 $0.769
+0.54%
$38.47 million $64,806
Nov 9, 2024 $0.765
+1.67%
$38.27 million $64,586
Nov 8, 2024 $0.753
+1.58%
$37.65 million $63,433
Nov 7, 2024 $0.741
+1.84%
$37.05 million $60,279
Nov 6, 2024 $0.728
+1.68%
$36.38 million $62,136
Nov 5, 2024 $0.715
+1.15%
$35.76 million $57,474
Nov 4, 2024 $0.707
+1.70%
$35.37 million $56,851
Nov 3, 2024 $0.696
+1.24%
$34.8 million $57,556
Nov 2, 2024 $0.687
-0.12%
$34.35 million $56,076