HealthCare Historical Data

HLC Page 6
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $0.365
+1.33%
$18.24 million $18,495
Sep 11, 2024 $0.36
+1.04%
$18 million $26,504
Sep 10, 2024 $0.356
+0.82%
$17.79 million $28,503
Sep 9, 2024 $0.353
+1.58%
$17.66 million $27,601
Sep 8, 2024 $0.349
+0.17%
$17.43 million $26,203
Sep 7, 2024 $0.348
-0.11%
$17.41 million $28,364
Sep 6, 2024 $0.349
+1.13%
$17.44 million $27,517
Sep 5, 2024 $0.344
+0.58%
$17.22 million $22,869
Sep 4, 2024 $0.343
+1.30%
$17.16 million $26,047
Sep 3, 2024 $0.339
+1.59%
$16.95 million $26,080
Sep 2, 2024 $0.334
+0.79%
$16.69 million $26,573
Sep 1, 2024 $0.331
+0.39%
$16.55 million $24,688
Aug 31, 2024 $0.33
+1.10%
$16.51 million $23,034
Aug 30, 2024 $0.326
+1.15%
$16.32 million $25,812
Aug 29, 2024 $0.323
+1.54%
$16.16 million $25,391
Aug 28, 2024 $0.319
+1.53%
$15.96 million $25,798
Aug 27, 2024 $0.314
+0.90%
$15.69 million $24,910
Aug 26, 2024 $0.31
+1.11%
$15.52 million $25,335
Aug 25, 2024 $0.306
+0.43%
$15.29 million $25,762
Aug 24, 2024 $0.305
+0.96%
$15.23 million $25,625
Aug 23, 2024 $0.302
+1.24%
$15.11 million $24,909
Aug 22, 2024 $0.298
+1.15%
$14.9 million $23,576
Aug 21, 2024 $0.294
+0.96%
$14.69 million $23,836
Aug 20, 2024 $0.291
+1.15%
$14.54 million $24,963
Aug 19, 2024 $0.287
+1.09%
$14.34 million $23,484
Aug 18, 2024 $0.284
+1.65%
$14.19 million $22,527
Aug 17, 2024 $0.28
+1.27%
$13.98 million $22,151
Aug 16, 2024 $0.276
+1.96%
$13.81 million $21,975
Aug 15, 2024 $0.272
+1.80%
$13.59 million $22,837
Aug 14, 2024 $0.267
+1.75%
$13.37 million $21,932
Aug 13, 2024 $0.264
+1.35%
$13.19 million $21,579
Aug 12, 2024 $0.261
+3.46%
$13.03 million $22,623
Aug 11, 2024 $0.253
-0.08%
$12.63 million $21,633
Aug 10, 2024 $0.253
+2.14%
$12.65 million $20,214
Aug 9, 2024 $0.248
+1.56%
$12.39 million $20,187
Aug 8, 2024 $0.244
+2.52%
$12.21 million $18,638
Aug 7, 2024 $0.238
+1.40%
$11.92 million $18,078
Aug 6, 2024 $0.235
+1.56%
$11.73 million $18,540
Aug 5, 2024 $0.231
+2.13%
$11.53 million $19,140
Aug 4, 2024 $0.226
+1.07%
$11.29 million $17,289
Aug 3, 2024 $0.223
-0.40%
$11.15 million $17,323
Aug 2, 2024 $0.224
+2.33%
$11.19 million $18,348
Aug 1, 2024 $0.22
+1.06%
$10.97 million $17,896
Jul 31, 2024 $0.217
+1.40%
$10.84 million $17,222
Jul 30, 2024 $0.213
+1.29%
$10.64 million $15,370
Jul 29, 2024 $0.21
+2.34%
$10.48 million $15,931
Jul 28, 2024 $0.205
-0.10%
$10.27 million $15,724
Jul 27, 2024 $0.206
+1.33%
$10.29 million $16,458
Jul 26, 2024 $0.204
+1.59%
$10.2 million $16,218
Jul 25, 2024 $0.201
+0.95%
$10.06 million $15,728