HCR Historical Data

H Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2 PM $0.266
-1.29%
$30.08 million $637,822
May 20, 1 PM $0.268
+2.62%
$30.33 million $516,172
May 20, 12 PM $0.256
+2.86%
$29.01 million $367,471
May 20, 11 AM $0.248
+0.50%
$28.07 million $356,402
May 20, 10 AM $0.245
+1.48%
$27.77 million $363,762
May 20, 9 AM $0.243
-2.89%
$27.54 million $362,984
May 20, 8 AM $0.25
-0.10%
$28.32 million $339,312
May 20, 7 AM $0.251
+0.11%
$28.37 million $341,715
May 20, 6 AM $0.25
-0.97%
$28.27 million $343,040
May 20, 5 AM $0.253
+0.72%
$28.62 million $345,150
May 20, 4 AM $0.251
+0.45%
$28.42 million $344,285
May 20, 3 AM $0.25
-0.10%
$28.3 million $343,936
May 20, 2 AM $0.25
+0.18%
$28.29 million $345,454
May 20, 1 AM $0.25
-2.01%
$28.25 million $343,252
May 20, 12 AM $0.254
+1.73%
$28.75 million $335,410
May 19, 11 PM $0.25
+0.36%
$28.35 million $330,491
May 19, 10 PM $0.25
+0.05%
$28.27 million $328,775
May 19, 9 PM $0.25
-0.52%
$28.26 million $318,974
May 19, 8 PM $0.251
-0.64%
$28.41 million $320,099
May 19, 7 PM $0.253
-2.17%
$28.68 million $313,672
May 19, 6 PM $0.259
+0.09%
$29.35 million $308,404
May 19, 5 PM $0.261
-2.25%
$29.49 million $311,182
May 19, 4 PM $0.267
+0.13%
$30.17 million $302,243
May 19, 3 PM $0.267
+4.34%
$30.18 million $282,308
May 19, 2 PM $0.256
-0.63%
$28.93 million $248,227
May 19, 1 PM $0.256
+0.55%
$29.03 million $239,846
May 19, 12 PM $0.255
+1.50%
$28.88 million $238,199
May 19, 11 AM $0.251
-0.12%
$28.45 million $227,792
May 19, 10 AM $0.251
+0.87%
$28.4 million $229,366
May 19, 9 AM $0.25
-0.55%
$28.27 million $225,709
May 19, 8 AM $0.251
+0.20%
$28.43 million $227,657
May 19, 7 AM $0.25
-0.15%
$28.31 million $238,214
May 19, 6 AM $0.25
+0.20%
$28.36 million $241,640
May 19, 5 AM $0.25
+0.10%
$28.33 million $246,841
May 19, 4 AM $0.25
-0.18%
$28.35 million $270,485
May 19, 3 AM $0.25
+0.16%
$28.32 million $277,130
May 19, 2 AM $0.25
-0.16%
$28.28 million $279,091
May 19, 1 AM $0.25
+0.06%
$28.33 million $286,594
May 19, 12 AM $0.25
+0.01%
$28.32 million $287,590
May 18, 11 PM $0.25
-0.41%
$28.29 million $294,859
May 18, 10 PM $0.251
-0.06%
$28.42 million $308,486
May 18, 9 PM $0.252
+1.03%
$28.54 million $312,418
May 18, 8 PM $0.25
-0.12%
$28.26 million $312,650
May 18, 7 PM $0.25
-0.17%
$28.27 million $312,545
May 18, 6 PM $0.25
-1.96%
$28.25 million $306,920
May 18, 5 PM $0.255
+0.01%
$28.81 million $297,944
May 18, 4 PM $0.255
+0.78%
$28.84 million $296,266
May 18, 3 PM $0.253
+1.32%
$28.65 million $285,766
May 18, 2 PM $0.251
+0.36%
$28.38 million $283,057
May 18, 1 PM $0.25
-0.67%
$28.26 million $285,488