Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.022476 | 0.000135 | 0.61% | 0.022347 | 0.022986 | 0.02182 | 1,559.00 |
| Jul 22 2024 | 0.02234 | -0.001328 | -5.61% | 0.024751 | 0.152674 | 0.01977 | 63,367.00 |
| Jul 21 2024 | 0.023668 | 0.000843 | 3.69% | 0.022787 | 0.023972 | 0.022359 | 738.00 |
| Jul 20 2024 | 0.022826 | 0.000137 | 0.61% | 0.022667 | 0.023976 | 0.022539 | 1,778.00 |
| Jul 19 2024 | 0.022688 | -0.000198 | -0.87% | 0.022868 | 0.024393 | 0.022675 | 249.00 |
| Jul 18 2024 | 0.022886 | 0.002349 | 11.44% | 0.020529 | 0.024027 | 0.020461 | 117,389.00 |
| Jul 17 2024 | 0.020537 | 0.001398 | 7.30% | 0.019118 | 0.020722 | 0.019052 | 440,910.00 |
| Jul 16 2024 | 0.019139 | 0.000113 | 0.59% | 0.019639 | 0.019665 | 0.018575 | 255,707.00 |
| Jul 15 2024 | 0.019026 | -0.000072 | -0.38% | 0.024751 | 0.152674 | 0.018497 | 396,000.00 |
| Jul 14 2024 | 0.019098 | 0.000634 | 3.44% | 0.019032 | 0.019208 | 0.01781 | 146,260.00 |
| Jul 13 2024 | 0.018464 | 0.00042 | 2.33% | 0.018045 | 0.018618 | 0.01796 | 440,942.00 |
| Jul 12 2024 | 0.018044 | 0.000105 | 0.59% | 0.017926 | 0.01848 | 0.017692 | 509,655.00 |
| Jul 11 2024 | 0.017938 | -0.000191 | -1.05% | 0.018123 | 0.018699 | 0.017885 | 475,277.00 |
| Jul 10 2024 | 0.018129 | -0.000122 | -0.67% | 0.018211 | 0.018612 | 0.017802 | 407,932.00 |
| Jul 09 2024 | 0.018251 | 0.001018 | 5.91% | 0.017227 | 0.018731 | 0.017118 | 414,272.00 |
| Jul 08 2024 | 0.017233 | -0.000306 | -1.74% | 0.024751 | 0.152674 | 0.016967 | 400,944.00 |
| Jul 07 2024 | 0.017539 | -0.000681 | -3.74% | 0.018318 | 0.018873 | 0.017166 | 444,654.00 |
| Jul 06 2024 | 0.01822 | -0.000121 | -0.66% | 0.018254 | 0.019007 | 0.018092 | 455,861.00 |
| Jul 05 2024 | 0.018341 | -0.001791 | -8.90% | 0.020032 | 0.020094 | 0.017957 | 376,229.00 |
| Jul 04 2024 | 0.020132 | -0.001069 | -5.04% | 0.02119 | 0.021332 | 0.019823 | 319,102.00 |
| Jul 03 2024 | 0.021201 | 0.001 | 4.95% | 0.020234 | 0.021529 | 0.019432 | 399,849.00 |
| Jul 02 2024 | 0.020201 | 0.00029 | 1.46% | 0.019907 | 0.02021 | 0.018992 | 403,052.00 |
| Jul 01 2024 | 0.019911 | 0.000032 | 0.16% | 0.024751 | 0.152674 | 0.01977 | 141,168.00 |
| Jun 30 2024 | 0.019879 | -0.001751 | -8.10% | 0.02161 | 0.021902 | 0.018895 | 354,645.00 |
| Jun 29 2024 | 0.02163 | 0.00022 | 1.03% | 0.021413 | 0.022284 | 0.021412 | 361,481.00 |
| Jun 28 2024 | 0.02141 | -0.000437 | -2.00% | 0.021853 | 0.022461 | 0.020826 | 272,379.00 |
| Jun 27 2024 | 0.021847 | 0.000796 | 3.78% | 0.021042 | 0.021933 | 0.020958 | 298,913.00 |
| Jun 26 2024 | 0.021051 | -0.001439 | -6.40% | 0.024751 | 0.024928 | 0.020625 | 296,552.00 |
| Jun 25 2024 | 0.022491 | 0.001114 | 5.21% | 0.021345 | 0.022869 | 0.020789 | 190,766.00 |
| Jun 24 2024 | 0.021377 | -0.000537 | -2.45% | 0.021853 | 0.0225 | 0.020843 | 308,524.00 |
| Jun 23 2024 | 0.021914 | -0.000282 | -1.27% | 0.022207 | 0.022281 | 0.021022 | 179,175.00 |
| Jun 22 2024 | 0.022196 | -0.000588 | -2.58% | 0.022801 | 0.023529 | 0.022195 | 61,819.00 |
| Jun 21 2024 | 0.022784 | -0.000257 | -1.12% | 0.023036 | 0.023673 | 0.022095 | 114,062.00 |
| Jun 20 2024 | 0.023041 | -0.001711 | -6.91% | 0.024751 | 0.024928 | 0.022908 | 547.00 |
| Jun 19 2024 | 0.024752 | 0.000507 | 2.09% | 0.023665 | 0.024766 | 0.023007 | 176,296.00 |
| Jun 18 2024 | 0.024246 | -0.000513 | -2.07% | 0.024776 | 0.025209 | 0.022737 | 15,286.00 |
| Jun 17 2024 | 0.024758 | -0.000151 | -0.61% | 0.031925 | 0.152674 | 0.024099 | 288,899.00 |
| Jun 16 2024 | 0.024909 | 0.000149 | 0.60% | 0.024758 | 0.025629 | 0.024679 | 279,641.00 |
| Jun 15 2024 | 0.02476 | 0.000667 | 2.77% | 0.024079 | 0.025421 | 0.023502 | 105,436.00 |
| Jun 14 2024 | 0.024094 | -0.000808 | -3.24% | 0.024906 | 0.025707 | 0.023726 | 165,246.00 |
| Jun 13 2024 | 0.024902 | -0.000351 | -1.39% | 0.025267 | 0.17098 | 0.024372 | 252,822.00 |
| Jun 12 2024 | 0.025252 | 0.000138 | 0.55% | 0.025111 | 0.025311 | 0.024366 | 267,906.00 |
| Jun 11 2024 | 0.025115 | -0.000044 | -0.17% | 0.025173 | 0.025514 | 0.024235 | 356,891.00 |
| Jun 10 2024 | 0.025159 | 0.000586 | 2.39% | 0.031925 | 0.152674 | 0.024467 | 317,965.00 |
| Jun 09 2024 | 0.024573 | -0.000493 | -1.97% | 0.025059 | 0.025847 | 0.024416 | 66,997.00 |
| Jun 08 2024 | 0.025066 | 0.000643 | 2.63% | 0.0244 | 0.025142 | 0.0244 | 159,244.00 |
| Jun 07 2024 | 0.024423 | -0.00092 | -3.63% | 0.025339 | 0.025706 | 0.024227 | 70,072.00 |
| Jun 06 2024 | 0.025343 | -0.000139 | -0.55% | 0.026145 | 0.026741 | 0.024662 | 317,397.00 |
| Jun 05 2024 | 0.025482 | -0.000451 | -1.74% | 0.031925 | 0.422763 | 0.024758 | 234,622.00 |
| Jun 04 2024 | 0.025933 | 0.000698 | 2.76% | 0.025236 | 0.027212 | 0.02518 | 48,644.00 |
| Jun 03 2024 | 0.025235 | -0.00101 | -3.85% | 0.026213 | 0.027302 | 0.024743 | 161,857.00 |
| Jun 02 2024 | 0.026245 | -0.000594 | -2.21% | 0.02685 | 0.027705 | 0.026224 | 102,225.00 |
| Jun 01 2024 | 0.026839 | -0.001782 | -6.23% | 0.02867 | 0.028721 | 0.026185 | 152,251.00 |
| May 31 2024 | 0.028621 | 0.00023 | 0.81% | 0.029018 | 0.029271 | 0.027679 | 132,235.00 |
| May 30 2024 | 0.028391 | -0.000386 | -1.34% | 0.028798 | 0.029174 | 0.028237 | 164,663.00 |
| May 29 2024 | 0.028776 | -0.000205 | -0.71% | 0.028955 | 0.0292 | 0.027934 | 151,148.00 |
| May 28 2024 | 0.028981 | -0.000397 | -1.35% | 0.029369 | 0.029993 | 0.028535 | 233,286.00 |
| May 27 2024 | 0.029378 | -0.000315 | -1.06% | 0.031925 | 0.152674 | 0.02875 | 158,185.00 |
| May 26 2024 | 0.029693 | 0.000322 | 1.10% | 0.029389 | 0.029985 | 0.028485 | 243,828.00 |
| May 25 2024 | 0.029371 | 0.000904 | 3.18% | 0.028449 | 0.030614 | 0.028449 | 203,975.00 |
| May 24 2024 | 0.028466 | 0.000257 | 0.91% | 0.028188 | 0.029921 | 0.027785 | 182,474.00 |
| May 23 2024 | 0.02821 | -0.002411 | -7.87% | 0.030705 | 0.030964 | 0.027391 | 200,924.00 |
| May 22 2024 | 0.03062 | -0.001583 | -4.92% | 0.032182 | 0.032797 | 0.030461 | 123,698.00 |
| May 21 2024 | 0.032203 | 0.001432 | 4.65% | 0.031411 | 0.03227 | 0.030509 | 285,792.00 |
| May 20 2024 | 0.030771 | 0.000938 | 3.14% | 0.031925 | 0.152674 | 0.029564 | 196,789.00 |
| May 19 2024 | 0.029833 | -0.001612 | -5.13% | 0.031398 | 0.031484 | 0.029525 | 274,813.00 |
| May 18 2024 | 0.031445 | 0.000029 | 0.09% | 0.031429 | 0.032023 | 0.03073 | 306,028.00 |
| May 17 2024 | 0.031416 | 0.000181 | 0.58% | 0.031246 | 0.032087 | 0.030455 | 257,580.00 |
| May 16 2024 | 0.031235 | -0.000402 | -1.27% | 0.031671 | 0.032888 | 0.030304 | 189,817.00 |
| May 15 2024 | 0.031636 | 0.000312 | 1.00% | 0.031337 | 0.032761 | 0.031171 | 185,494.00 |
| May 14 2024 | 0.031324 | -0.001305 | -4.00% | 0.032629 | 0.033268 | 0.031291 | 224,551.00 |
| May 13 2024 | 0.032629 | 0.000069 | 0.21% | 0.031925 | 0.371209 | 0.031401 | 218,449.00 |
| May 12 2024 | 0.032561 | -0.00133 | -3.92% | 0.033918 | 0.034046 | 0.031259 | 100,057.00 |
| May 11 2024 | 0.03389 | 0.001008 | 3.06% | 0.032801 | 0.034164 | 0.030996 | 139,881.00 |
| May 10 2024 | 0.032883 | 0.001313 | 4.16% | 0.031591 | 0.032916 | 0.030434 | 126,780.00 |
| May 09 2024 | 0.031569 | 0.000337 | 1.08% | 0.03132 | 0.031903 | 0.029522 | 155,131.00 |
| May 08 2024 | 0.031233 | -0.000707 | -2.21% | 0.031925 | 0.032505 | 0.030319 | 132,651.00 |
| May 07 2024 | 0.03194 | -0.000926 | -2.82% | 0.032892 | 0.034837 | 0.031617 | 116,316.00 |
| May 06 2024 | 0.032866 | -0.000448 | -1.34% | 0.12391 | 0.126475 | 0.031857 | 120,580.00 |
| May 05 2024 | 0.033314 | 0.001265 | 3.95% | 0.032112 | 0.033401 | 0.030144 | 92,994.00 |
| May 04 2024 | 0.032049 | 0.001623 | 5.34% | 0.030413 | 0.033989 | 0.030301 | 139,780.00 |
| May 03 2024 | 0.030426 | 0.000098 | 0.32% | 0.030322 | 0.03166 | 0.028133 | 128,905.00 |
| May 02 2024 | 0.030329 | -0.004015 | -11.69% | 0.034337 | 0.034337 | 0.025808 | 86,643.00 |
| May 01 2024 | 0.034343 | 0.001232 | 3.72% | 0.032971 | 0.034343 | 0.024659 | 83,403.00 |
| Apr 30 2024 | 0.033111 | -0.002022 | -5.76% | 0.035119 | 0.036349 | 0.032221 | 79,630.00 |
| Apr 29 2024 | 0.035133 | -0.001949 | -5.26% | 0.12391 | 0.152674 | 0.035011 | 231,897.00 |
| Apr 28 2024 | 0.037082 | 0.000881 | 2.43% | 0.036245 | 0.038169 | 0.035647 | 59,909.00 |
| Apr 27 2024 | 0.036201 | 0.000987 | 2.80% | 0.035187 | 0.03678 | 0.034532 | 76,512.00 |
| Apr 26 2024 | 0.035214 | -0.00147 | -4.01% | 0.036696 | 0.037343 | 0.035064 | 84,774.00 |
| Apr 25 2024 | 0.036684 | -0.000593 | -1.59% | 0.037261 | 0.037492 | 0.034912 | 43,285.00 |
