HCR Historical Data

H Page 16
Download
Date Close Price change Market cap Trading volume
May 18, 12 PM $0.25
+0.13%
$28.31 million $295,048
May 18, 11 AM $0.25
+0.24%
$28.26 million $284,186
May 18, 10 AM $0.249
+1.29%
$28.17 million $271,171
May 18, 9 AM $0.245
+0.41%
$27.79 million $270,172
May 18, 8 AM $0.245
-0.42%
$27.7 million $271,108
May 18, 7 AM $0.248
+0.83%
$28.07 million $258,676
May 18, 6 AM $0.247
+0.65%
$27.98 million $255,955
May 18, 5 AM $0.246
-0.57%
$27.8 million $250,315
May 18, 4 AM $0.247
+1.31%
$27.92 million $230,083
May 18, 3 AM $0.244
+0.42%
$27.58 million $227,543
May 18, 2 AM $0.241
+1.35%
$27.32 million $233,684
May 18, 1 AM $0.238
-0.18%
$26.98 million $234,448
May 18, 12 AM $0.239
-0.38%
$27.02 million $238,467
May 17, 11 PM $0.24
-0.66%
$27.12 million $235,846
May 17, 10 PM $0.241
-0.40%
$27.26 million $226,511
May 17, 9 PM $0.243
+0.44%
$27.46 million $225,957
May 17, 8 PM $0.242
+0.19%
$27.35 million $230,624
May 17, 7 PM $0.241
-1.06%
$27.27 million $248,809
May 17, 6 PM $0.243
+1.31%
$27.56 million $258,095
May 17, 5 PM $0.24
-0.62%
$27.2 million $262,753
May 17, 4 PM $0.242
-0.10%
$27.41 million $271,469
May 17, 3 PM $0.242
-0.20%
$27.43 million $306,470
May 17, 2 PM $0.243
-0.28%
$27.48 million $324,178
May 17, 1 PM $0.244
+1.15%
$27.61 million $322,942
May 17, 12 PM $0.241
-0.33%
$27.3 million $312,116
May 17, 11 AM $0.242
-0.86%
$27.38 million $306,149
May 17, 10 AM $0.243
+0.81%
$27.49 million $307,636
May 17, 9 AM $0.241
+0.00%
$27.26 million $316,882
May 17, 8 AM $0.241
+0.22%
$27.27 million $318,241
May 17, 7 AM $0.24
-0.40%
$27.18 million $326,990
May 17, 6 AM $0.24
-0.57%
$27.21 million $333,219
May 17, 5 AM $0.24
+0.91%
$27.23 million $343,578
May 17, 4 AM $0.239
+0.31%
$27.02 million $356,573
May 17, 3 AM $0.238
+0.48%
$26.98 million $362,986
May 17, 2 AM $0.239
+1.38%
$27 million $370,624
May 17, 1 AM $0.236
-1.33%
$26.7 million $378,178
May 17, 12 AM $0.239
-2.13%
$27.01 million $393,439
May 16, 11 PM $0.243
-0.52%
$27.54 million $409,667
May 16, 10 PM $0.245
+0.54%
$27.78 million $412,778
May 16, 9 PM $0.244
-1.11%
$27.64 million $414,596
May 16, 8 PM $0.245
-1.48%
$27.75 million $427,305
May 16, 7 PM $0.249
+2.26%
$28.18 million $431,121
May 16, 6 PM $0.243
+0.89%
$27.56 million $434,505
May 16, 5 PM $0.241
+0.27%
$27.33 million $441,989
May 16, 4 PM $0.244
+4.11%
$27.6 million $440,795
May 16, 3 PM $0.23
+4.51%
$26.07 million $407,512
May 16, 2 PM $0.22
+0.78%
$24.95 million $403,080
May 16, 1 PM $0.22
-0.41%
$24.85 million $422,966
May 16, 12 PM $0.221
-2.27%
$25.07 million $431,190
May 16, 11 AM $0.225
+0.67%
$25.53 million $438,445