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