HCR Historical Data

H Page 17
Download
Date Close Price change Market cap Trading volume
May 16, 10 AM $0.224
+2.45%
$25.37 million $439,024
May 16, 9 AM $0.218
-1.91%
$24.72 million $437,884
May 16, 8 AM $0.223
+2.64%
$25.2 million $441,720
May 16, 7 AM $0.218
+1.03%
$24.67 million $443,002
May 16, 6 AM $0.216
-1.96%
$24.42 million $441,914
May 16, 5 AM $0.22
+2.44%
$24.96 million $438,831
May 16, 4 AM $0.216
+0.06%
$24.41 million $426,046
May 16, 3 AM $0.215
+1.38%
$24.37 million $428,317
May 16, 2 AM $0.213
-3.05%
$24.1 million $421,802
May 16, 1 AM $0.221
-1.34%
$25.01 million $414,452
May 16, 12 AM $0.224
+0.71%
$25.33 million $397,938
May 15, 11 PM $0.222
-0.95%
$25.15 million $385,110
May 15, 10 PM $0.224
-0.11%
$25.39 million $405,810
May 15, 9 PM $0.223
-1.69%
$25.3 million $417,661
May 15, 8 PM $0.227
-0.20%
$25.74 million $400,502
May 15, 7 PM $0.228
-0.61%
$25.86 million $379,383
May 15, 6 PM $0.23
-1.80%
$26.03 million $374,030
May 15, 5 PM $0.233
-1.31%
$26.42 million $369,654
May 15, 4 PM $0.236
-1.21%
$26.76 million $369,603
May 15, 3 PM $0.241
+1.23%
$27.3 million $380,683
May 15, 2 PM $0.233
-4.94%
$26.38 million $399,827
May 15, 1 PM $0.245
-0.17%
$27.75 million $393,827
May 15, 12 PM $0.246
-1.14%
$27.82 million $409,035
May 15, 11 AM $0.248
-0.09%
$28.1 million $434,804
May 15, 10 AM $0.248
-0.33%
$28.11 million $489,638
May 15, 9 AM $0.25
+0.78%
$28.26 million $518,328
May 15, 8 AM $0.248
-0.53%
$28.04 million $536,556
May 15, 7 AM $0.25
+0.45%
$28.3 million $548,136
May 15, 6 AM $0.249
-0.84%
$28.14 million $556,618
May 15, 5 AM $0.251
-0.76%
$28.41 million $562,368
May 15, 4 AM $0.253
-2.05%
$28.67 million $575,635
May 15, 3 AM $0.258
+1.58%
$29.24 million $582,532
May 15, 2 AM $0.253
-0.92%
$28.66 million $588,235
May 15, 1 AM $0.256
-0.49%
$28.99 million $600,636
May 15, 12 AM $0.258
+0.35%
$29.23 million $617,847
May 14, 11 PM $0.257
-0.58%
$29.1 million $640,947
May 14, 10 PM $0.258
+1.34%
$29.16 million $622,617
May 14, 9 PM $0.254
+1.54%
$28.75 million $616,974
May 14, 8 PM $0.25
-0.56%
$28.31 million $632,308
May 14, 7 PM $0.252
+1.76%
$28.55 million $668,851
May 14, 6 PM $0.249
+0.08%
$28.24 million $694,889
May 14, 5 PM $0.25
-0.08%
$28.3 million $753,153
May 14, 4 PM $0.25
+2.74%
$28.32 million $775,723
May 14, 3 PM $0.244
-3.52%
$27.58 million $784,772
May 14, 2 PM $0.251
-0.67%
$28.42 million $765,710
May 14, 1 PM $0.253
-3.23%
$28.61 million $771,204
May 14, 12 PM $0.262
+0.93%
$29.61 million $775,036
May 14, 11 AM $0.26
-0.82%
$29.39 million $763,716
May 14, 10 AM $0.262
-0.21%
$29.64 million $719,563
May 14, 9 AM $0.262
+2.79%
$29.7 million $702,114