Register to chat with like-minded investors on our interactive forums.
HCAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 8.20 | -0.49 | -5.64% | 8.66 | 8.66 | 8.06 | 459,298 |
| Sep 20 2024 | 8.69 | -0.14 | -1.59% | 8.80 | 8.95 | 8.4923 | 908,076 |
| Sep 19 2024 | 8.83 | 0.09 | 1.03% | 8.71 | 9.11 | 8.71 | 441,436 |
| Sep 18 2024 | 8.74 | 0.04 | 0.46% | 8.71 | 8.97 | 8.35 | 582,802 |
| Sep 17 2024 | 8.70 | 0.18 | 2.11% | 8.67 | 8.895 | 8.495 | 722,853 |
| Sep 16 2024 | 8.52 | 0.08 | 0.95% | 8.43 | 8.77 | 8.37 | 581,459 |
| Sep 13 2024 | 8.44 | 0.42 | 5.24% | 8.05 | 8.50 | 8.05 | 573,012 |
| Sep 12 2024 | 8.02 | 0.07 | 0.88% | 8.0745 | 8.245 | 7.74 | 338,951 |
| Sep 11 2024 | 7.95 | 0.10 | 1.27% | 7.74 | 8.05 | 7.691 | 456,796 |
| Sep 10 2024 | 7.85 | 0.37 | 4.95% | 7.43 | 7.87 | 7.36 | 529,077 |
| Sep 09 2024 | 7.48 | 0.19 | 2.61% | 7.24 | 7.54 | 7.12 | 475,726 |
| Sep 06 2024 | 7.29 | -0.09 | -1.22% | 7.37 | 7.53 | 7.245 | 443,773 |
| Sep 05 2024 | 7.38 | -0.16 | -2.12% | 7.33 | 7.475 | 7.19 | 507,953 |
| Sep 04 2024 | 7.54 | 0.29 | 4.00% | 7.39 | 7.86 | 7.27 | 773,126 |
| Sep 03 2024 | 7.25 | 0.06 | 0.83% | 7.02 | 7.431 | 7.02 | 583,517 |
| Aug 30 2024 | 7.19 | 0.27 | 3.90% | 7.00 | 7.21 | 6.839 | 318,076 |
| Aug 29 2024 | 6.92 | 0.10 | 1.47% | 6.89 | 7.00 | 6.75 | 281,280 |
| Aug 28 2024 | 6.82 | -0.09 | -1.30% | 6.88 | 6.89 | 6.72 | 391,632 |
| Aug 27 2024 | 6.91 | -0.25 | -3.49% | 7.13 | 7.17 | 6.89 | 227,927 |
| Aug 26 2024 | 7.16 | -0.11 | -1.51% | 7.39 | 7.39 | 7.08 | 432,624 |
| Aug 23 2024 | 7.27 | 0.21 | 2.97% | 7.15 | 7.54 | 6.98 | 526,507 |
| Aug 22 2024 | 7.06 | -0.09 | -1.26% | 7.17 | 7.17 | 6.98 | 383,589 |
| Aug 21 2024 | 7.15 | 0.10 | 1.42% | 7.16 | 7.26 | 6.89 | 306,448 |
| Aug 20 2024 | 7.05 | 0.21 | 3.07% | 6.84 | 7.06 | 6.7412 | 447,918 |
| Aug 19 2024 | 6.84 | 0.09 | 1.26% | 6.81 | 6.88 | 6.65 | 280,544 |
| Aug 16 2024 | 6.755 | -0.02 | -0.22% | 6.695 | 6.83 | 6.50 | 544,271 |
| Aug 15 2024 | 6.77 | 0.45 | 7.12% | 6.57 | 6.79 | 6.38 | 437,065 |
| Aug 14 2024 | 6.32 | -0.13 | -2.02% | 6.47 | 6.66 | 6.22 | 296,882 |
| Aug 13 2024 | 6.45 | 0.09 | 1.42% | 6.27 | 6.59 | 6.26 | 624,891 |
| Aug 12 2024 | 6.36 | -0.29 | -4.36% | 6.72 | 6.75 | 6.29 | 564,749 |
| Aug 09 2024 | 6.65 | -0.90 | -11.92% | 7.49 | 7.60 | 6.34 | 741,871 |
| Aug 08 2024 | 7.55 | 2.07 | 37.77% | 6.50 | 7.85 | 6.46 | 2,666,612 |
| Aug 07 2024 | 5.48 | -0.45 | -7.59% | 6.16 | 6.17 | 5.42 | 818,174 |
| Aug 06 2024 | 5.93 | -0.09 | -1.50% | 6.07 | 6.18 | 5.92 | 570,021 |
| Aug 05 2024 | 6.02 | -0.69 | -10.28% | 6.25 | 6.32 | 5.975 | 499,119 |
| Aug 02 2024 | 6.71 | -0.40 | -5.63% | 6.925 | 7.005 | 6.68 | 312,685 |
| Aug 01 2024 | 7.11 | -0.26 | -3.53% | 7.40 | 7.49 | 7.05 | 389,959 |
| Jul 31 2024 | 7.37 | -0.26 | -3.41% | 7.67 | 7.70 | 7.30 | 415,254 |
| Jul 30 2024 | 7.63 | -0.06 | -0.78% | 7.72 | 7.87 | 7.535 | 199,661 |
| Jul 29 2024 | 7.69 | -0.04 | -0.52% | 7.73 | 7.92 | 7.55 | 204,844 |
| Jul 26 2024 | 7.73 | -0.06 | -0.77% | 7.97 | 8.13 | 7.62 | 345,201 |
| Jul 25 2024 | 7.79 | 0.17 | 2.23% | 7.51 | 8.04 | 7.51 | 607,928 |
| Jul 24 2024 | 7.62 | -0.15 | -1.93% | 7.70 | 7.81 | 7.55 | 423,692 |
| Jul 23 2024 | 7.77 | 0.37 | 5.00% | 7.36 | 7.819 | 7.32 | 471,889 |
| Jul 22 2024 | 7.40 | 0.14 | 1.93% | 7.19 | 7.42 | 7.05 | 308,603 |
| Jul 19 2024 | 7.26 | 0.32 | 4.61% | 7.06 | 7.50 | 7.03 | 488,946 |
| Jul 18 2024 | 6.94 | -0.38 | -5.19% | 7.22 | 7.44 | 6.84 | 513,657 |
| Jul 17 2024 | 7.32 | -0.03 | -0.41% | 7.215 | 7.51 | 7.01 | 830,162 |
| Jul 16 2024 | 7.35 | 0.84 | 12.90% | 6.60 | 7.39 | 6.54 | 810,965 |
| Jul 15 2024 | 6.51 | 0.04 | 0.62% | 6.51 | 6.70 | 6.38 | 456,814 |
| Jul 12 2024 | 6.47 | 0.11 | 1.73% | 6.44 | 6.64 | 6.19 | 580,999 |
| Jul 11 2024 | 6.36 | 0.50 | 8.53% | 6.01 | 6.52 | 5.9804 | 589,084 |
| Jul 10 2024 | 5.86 | -0.28 | -4.56% | 6.18 | 6.18 | 5.75 | 447,675 |
| Jul 09 2024 | 6.14 | -0.08 | -1.29% | 6.15 | 6.25 | 6.055 | 379,418 |
| Jul 08 2024 | 6.22 | 0.03 | 0.48% | 6.22 | 6.28 | 6.09 | 308,784 |
| Jul 05 2024 | 6.19 | 0.01 | 0.16% | 6.18 | 6.35 | 6.15 | 335,969 |
| Jul 03 2024 | 6.18 | 0.08 | 1.31% | 6.11 | 6.24 | 6.00 | 171,953 |
| Jul 02 2024 | 6.10 | 0.03 | 0.49% | 6.09 | 6.15 | 6.0001 | 438,324 |
| Jul 01 2024 | 6.07 | -0.32 | -5.01% | 6.32 | 6.50 | 5.995 | 870,110 |
| Jun 28 2024 | 6.39 | 0.34 | 5.62% | 6.10 | 6.48 | 6.00 | 2,433,403 |
| Jun 27 2024 | 6.05 | -0.05 | -0.82% | 6.12 | 6.17 | 6.00 | 326,769 |
| Jun 26 2024 | 6.10 | 0.06 | 0.99% | 5.99 | 6.12 | 5.96 | 328,509 |
