HealthCare Historical Data

HLC Page 5
Download
Date Close Price change Market cap Trading volume
Nov 1, 2024 $ 0.688
+0.70%
$ 34.39 million $ 58,882
Oct 31, 2024 $ 0.684
+1.32%
$ 34.18 million $ 59,438
Oct 30, 2024 $ 0.676
+1.95%
$ 33.78 million $ 56,036
Oct 29, 2024 $ 0.664
+1.84%
$ 33.19 million $ 54,220
Oct 28, 2024 $ 0.651
+1.21%
$ 32.54 million $ 54,619
Oct 27, 2024 $ 0.643
+1.93%
$ 32.16 million $ 52,644
Oct 26, 2024 $ 0.631
+1.25%
$ 31.55 million $ 52,609
Oct 25, 2024 $ 0.624
+1.33%
$ 31.2 million $ 52,265
Oct 24, 2024 $ 0.615
+1.20%
$ 30.73 million $ 51,950
Oct 23, 2024 $ 0.608
+1.35%
$ 30.38 million $ 50,959
Oct 22, 2024 $ 0.599
+1.29%
$ 29.93 million $ 51,211
Oct 21, 2024 $ 0.592
+2.00%
$ 29.57 million $ 50,379
Oct 20, 2024 $ 0.58
+0.07%
$ 29 million $ 47,918
Oct 19, 2024 $ 0.579
+0.59%
$ 28.97 million $ 49,794
Oct 18, 2024 $ 0.575
+1.39%
$ 28.75 million $ 48,683
Oct 17, 2024 $ 0.567
+1.70%
$ 28.34 million $ 45,935
Oct 16, 2024 $ 0.557
+1.16%
$ 27.88 million $ 44,493
Oct 15, 2024 $ 0.551
+1.89%
$ 27.55 million $ 45,136
Oct 14, 2024 $ 0.541
+1.60%
$ 27.07 million $ 45,792
Oct 13, 2024 $ 0.533
+0.00%
$ 26.64 million $ 42,914
Oct 12, 2024 $ 0.533
-0.21%
$ 26.64 million $ 43,533
Oct 11, 2024 $ 0.534
+0.07%
$ 26.69 million $ 43,994
Oct 10, 2024 $ 0.533
+2.28%
$ 26.65 million $ 41,015
Oct 9, 2024 $ 0.521
+1.64%
$ 26.06 million $ 43,380
Oct 8, 2024 $ 0.513
+1.02%
$ 25.64 million $ 38,829
Oct 7, 2024 $ 0.507
+1.93%
$ 25.36 million $ 41,916
Oct 6, 2024 $ 0.497
+2.11%
$ 24.87 million $ 40,278
Oct 5, 2024 $ 0.487
-0.08%
$ 24.38 million $ 38,719
Oct 4, 2024 $ 0.487
+1.37%
$ 24.36 million $ 40,228
Oct 3, 2024 $ 0.481
+2.21%
$ 24.07 million $ 40,023
Oct 2, 2024 $ 0.471
+2.57%
$ 23.57 million $ 39,079
Oct 1, 2024 $ 0.46
+1.88%
$ 22.98 million $ 38,994
Sep 30, 2024 $ 0.451
+1.78%
$ 22.57 million $ 37,659
Sep 29, 2024 $ 0.443
+0.61%
$ 22.14 million $ 36,204
Sep 28, 2024 $ 0.439
+1.90%
$ 21.97 million $ 37,012
Sep 27, 2024 $ 0.432
+2.20%
$ 21.61 million $ 35,585
Sep 26, 2024 $ 0.423
+2.84%
$ 21.16 million $ 35,464
Sep 25, 2024 $ 0.412
+2.03%
$ 20.59 million $ 33,604
Sep 24, 2024 $ 0.403
+1.54%
$ 20.15 million $ 32,866
Sep 23, 2024 $ 0.397
+1.02%
$ 19.86 million $ 31,930
Sep 22, 2024 $ 0.394
+0.23%
$ 19.69 million $ 31,745
Sep 21, 2024 $ 0.394
+0.61%
$ 19.71 million $ 31,148
Sep 20, 2024 $ 0.391
+0.21%
$ 19.54 million $ 30,420
Sep 19, 2024 $ 0.389
+1.01%
$ 19.46 million $ 31,883
Sep 18, 2024 $ 0.385
+1.02%
$ 19.25 million $ 30,798
Sep 17, 2024 $ 0.381
+1.06%
$ 19.05 million $ 28,714
Sep 16, 2024 $ 0.377
+1.34%
$ 18.84 million $ 30,653
Sep 15, 2024 $ 0.372
+0.68%
$ 18.63 million $ 29,070
Sep 14, 2024 $ 0.37
+0.49%
$ 18.5 million $ 28,589
Sep 13, 2024 $ 0.368
+1.24%
$ 18.43 million $ 26,988