HCR Historical Data

H Page 10
Download
Date Close Price change Market cap Trading volume
May 31, 5 AM $0.39
+2.45%
$44.16 million $1.69 million
May 31, 4 AM $0.375
+6.52%
$42.48 million $1.61 million
May 31, 3 AM $0.35
-0.27%
$39.64 million $1.54 million
May 31, 2 AM $0.355
-2.13%
$40.2 million $1.53 million
May 31, 1 AM $0.363
+1.39%
$41.11 million $1.5 million
May 31, 12 AM $0.362
-3.42%
$40.99 million $1.47 million
May 30, 11 PM $0.377
+0.47%
$42.65 million $1.47 million
May 30, 10 PM $0.368
-4.33%
$41.7 million $1.45 million
May 30, 9 PM $0.39
+0.26%
$44.17 million $1.4 million
May 30, 8 PM $0.386
-1.76%
$43.75 million $1.38 million
May 30, 7 PM $0.395
-0.86%
$44.74 million $1.35 million
May 30, 6 PM $0.4
+4.22%
$45.29 million $1.28 million
May 30, 5 PM $0.39
+1.97%
$44.09 million $1.2 million
May 30, 4 PM $0.379
+4.16%
$42.94 million $1.1 million
May 30, 3 PM $0.359
+2.16%
$40.63 million $1.03 million
May 30, 2 PM $0.356
+2.56%
$40.27 million $958,213
May 30, 1 PM $0.341
+6.38%
$38.59 million $853,365
May 30, 12 PM $0.318
-5.37%
$35.96 million $797,144
May 30, 11 AM $0.348
+2.96%
$39.43 million $586,203
May 30, 10 AM $0.327
+10.83%
$37.03 million $505,717
May 30, 9 AM $0.295
+4.16%
$33.38 million $349,686
May 30, 8 AM $0.282
+0.55%
$31.98 million $357,690
May 30, 7 AM $0.281
-1.43%
$31.76 million $364,322
May 30, 6 AM $0.284
+2.02%
$32.21 million $379,327
May 30, 5 AM $0.279
-0.63%
$31.58 million $401,781
May 30, 4 AM $0.279
+0.52%
$31.59 million $414,130
May 30, 3 AM $0.277
-1.16%
$31.34 million $414,734
May 30, 2 AM $0.28
-0.18%
$31.66 million $428,140
May 30, 1 AM $0.278
-0.57%
$31.43 million $432,568
May 30, 12 AM $0.279
-1.41%
$31.6 million $439,855
May 29, 11 PM $0.281
+4.45%
$31.76 million $427,745
May 29, 10 PM $0.269
+3.06%
$30.41 million $416,359
May 29, 9 PM $0.261
-2.26%
$29.53 million $418,382
May 29, 8 PM $0.267
+2.82%
$30.25 million $408,774
May 29, 7 PM $0.26
+1.26%
$29.39 million $400,247
May 29, 6 PM $0.258
-1.94%
$29.19 million $398,704
May 29, 5 PM $0.263
+0.52%
$29.75 million $394,671
May 29, 4 PM $0.261
-3.41%
$29.51 million $400,922
May 29, 3 PM $0.27
+1.22%
$30.58 million $401,432
May 29, 2 PM $0.267
-1.73%
$30.28 million $422,047
May 29, 1 PM $0.274
+0.99%
$30.98 million $473,038
May 29, 12 PM $0.272
-1.65%
$30.75 million $524,272
May 29, 11 AM $0.277
+0.70%
$31.33 million $571,799
May 29, 10 AM $0.275
+0.81%
$31.11 million $600,568
May 29, 9 AM $0.273
-0.23%
$30.87 million $621,985
May 29, 8 AM $0.271
-0.97%
$30.66 million $630,896
May 29, 7 AM $0.273
+1.58%
$30.96 million $919,823
May 29, 6 AM $0.269
+4.20%
$30.41 million $1.07 million
May 29, 5 AM $0.256
+1.29%
$29.02 million $1.14 million
May 29, 4 AM $0.253
+1.07%
$28.62 million $1.19 million