HCR Historical Data

H Page 5
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $0.0733
-5.76%
$8.31 million $814,585
Dec 4, 2025 $0.0778
-5.24%
$8.82 million $1.04 million
Dec 3, 2025 $0.0821
-28.94%
$9.3 million $2.03 million
Dec 2, 2025 $0.116
+3.29%
$13.09 million $658,333
Dec 1, 2025 $0.112
-5.98%
$12.67 million $326,370
Nov 30, 2025 $0.12
-1.54%
$13.5 million $231,135
Nov 29, 2025 $0.12
-6.74%
$13.81 million $501,822
Nov 28, 2025 $0.131
+11.70%
$14.81 million $1.01 million
Nov 27, 2025 $0.118
-13.77%
$13.29 million $1.22 million
Nov 26, 2025 $0.139
+13.03%
$15.55 million $2.96 million
Nov 25, 2025 $0.12
-3.30%
$14.04 million $1.42 million
Nov 24, 2025 $0.126
+5.39%
$14.09 million $405,151
Nov 23, 2025 $0.119
+0.46%
$13.53 million $161,041
Nov 22, 2025 $0.12
-2.39%
$13.43 million $254,892
Nov 21, 2025 $0.117
-5.31%
$13.87 million $400,252
Nov 20, 2025 $0.126
-7.13%
$14.08 million $399,361
Nov 19, 2025 $0.136
-4.72%
$15.45 million $385,152
Nov 18, 2025 $0.143
-4.62%
$16.22 million $507,727
Nov 17, 2025 $0.149
-1.88%
$16.94 million $507,257
Nov 16, 2025 $0.154
-6.52%
$17.43 million $320,917
Nov 15, 2025 $0.166
-3.70%
$18.66 million $454,004
Nov 14, 2025 $0.175
+1.06%
$19.53 million $935,463
Nov 13, 2025 $0.178
+6.79%
$19.69 million $570,666
Nov 12, 2025 $0.169
-0.21%
$18.91 million $630,927
Nov 11, 2025 $0.169
-0.92%
$19.19 million $635,419
Nov 10, 2025 $0.17
-6.58%
$19.28 million $886,010
Nov 9, 2025 $0.182
-1.74%
$20.67 million $1.01 million
Nov 8, 2025 $0.185
-20.50%
$20.96 million $2.55 million
Nov 7, 2025 $0.23
+115.55%
$26.07 million $3.95 million
Nov 6, 2025 $0.106
-51.70%
$12 million $2.46 million
Nov 5, 2025 $0.219
-12.98%
$24.86 million $4.85 million
Nov 4, 2025 $0.252
+0.35%
$28.57 million $895,889
Nov 3, 2025 $0.251
-7.52%
$28.4 million $652,749
Nov 2, 2025 $0.275
+12.83%
$31.15 million $597,078
Nov 1, 2025 $0.244
-15.62%
$27.66 million $794,489
Oct 31, 2025 $0.289
+5.21%
$32.66 million $682,713
Oct 30, 2025 $0.268
-5.55%
$31.18 million $530,558
Oct 29, 2025 $0.284
-8.17%
$32.17 million $673,165
Oct 28, 2025 $0.309
-3.02%
$35.03 million $1.21 million
Oct 27, 2025 $0.32
+2.38%
$35.84 million $1.96 million
Oct 26, 2025 $0.377
+9.92%
$42.76 million $2.59 million
Oct 25, 2025 $0.342
-4.17%
$38.8 million $5.96 million
Oct 24, 2025 $0.254
+69.80%
$28.77 million $1.82 million
Oct 23, 2025 $0.15
-0.49%
$16.98 million $283,911
Oct 22, 2025 $0.15
+6.61%
$17.02 million $488,408
Oct 21, 2025 $0.141
+0.81%
$15.97 million $270,861
Oct 20, 2025 $0.135
-9.19%
$15.89 million $668,885
Oct 19, 2025 $0.154
+36.52%
$17.01 million $1.37 million
Oct 18, 2025 $0.115
+1.69%
$12.8 million $359,697
Oct 17, 2025 $0.112
-4.87%
$12.8 million $578,790