IT NOW HCARECI Historical Data - HTEK11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.05	-5.45422031474	55.92	55.92	52.87	476	54.01919362	FU
4	-3.68	-6.50751547303	56.55	57.84	52.87	1178	56.3153565	FU
12	1.08	2.08534466113	51.79	59.05	51.79	1680	56.54686897	FU
26	-0.31	-0.582925911997	53.18	59.7	51.79	1933	56.62815127	FU
52	3.94	8.0523196403	48.93	59.7	46.17	1296	54.89013576	FU
156	3.45	6.98097936058	49.42	59.7	40.7	3586	47.68571248	FU
260	2.4	4.75530017832	50.47	61.43	40.7	3642	48.99481617	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739395740	52.87	-0.16	-0.30	53.1	53.55	52.87	606
1739309400	53.03	-0.54	-1.01	53.64	53.64	53.03	38
1739222940	53.57	-0.58	-1.07	54.55	54.55	53.57	270
1738963800	54.15	-1.17	-2.11	55.4	55.4	54.15	900
1738877340	55.32	-0.39	-0.70	55.92	55.92	55.16	567
1738790940	55.71	1.1	2.01	55.9	56.26	55.71	1778
1738704600	54.61	-1.09	-1.96	55.39	55.39	54.61	1961
1738618200	55.7	-0.63	-1.12	56.33	56.54	55.7	753
1738358940	56.33	-0.94	-1.64	57.33	57.33	56.33	40
1738272540	57.27	0.87	1.54	56.4	57.59	56.4	3193
1738186200	56.4	-0.18	-0.32	56.71	56.89	55.89	1954
1738099740	56.58	-0.83	-1.45	57.41	57.44	56.58	451
1738013340	57.41	1.42	2.54	55.67	57.79	55.67	5371
1737754200	55.99	-1.36	-2.37	56.61	57.84	55.99	1298
1737667740	57.35	0.63	1.11	56.25	57.35	56.1	982
1737581400	56.72	-0.72	-1.25	56.93	56.93	56.72	20
1737495000	57.44	0.63	1.11	56.81	57.56	56.81	64
1737408600	56.81	0	0.00	56.81	56.81	56.81	0
1737149400	56.81	0.02	0.04	57.35	57.35	56.01	369
1737062940	56.79	1.02	1.83	56.55	56.79	56.55	611
1736976540	55.77	-0.59	-1.05	57	57	55.77	302
1736890140	56.36	-1.2	-2.08	56.45	56.45	55.75	334
1736803740	57.56	0.84	1.48	56.72	57.56	56.09	1758
1736544540	56.72	0	0.00	56.72	56.79	56.1	518
1736458140	56.72	-0.59	-1.03	57.14	57.5	56.72	246
1736371740	57.31	-0.02	-0.03	57.24	57.31	56.26	659
1736285400	57.33	0.31	0.54	57.02	57.7	57.02	906
1736198940	57.02	-0.23	-0.40	57.59	57.59	56.94	441
1735939740	57.25	0.94	1.67	56.64	57.41	56.64	1948
1735853400	56.31	-0.13	-0.23	57.36	57.48	56.31	606
1735594200	56.44	-1.06	-1.84	57.13	57.13	56.21	1804
1735334940	57.5	0.05	0.09	57.45	57.65	57.29	293
1735248540	57.45	0.16	0.28	56.64	57.45	56.64	1873
1734989340	57.29	1.46	2.62	55.5	57.29	55.5	1828
1734730200	55.83	0.06	0.11	55.77	55.93	55.39	1944
1734643800	55.77	-1.24	-2.18	57.02	57.02	55.44	2459
1734557400	57.01	-0.63	-1.09	57.94	58.18	57.01	78
1734470940	57.64	1.04	1.84	57.11	58.41	56.86	4326
1734384540	56.6	-0.23	-0.40	57	57.53	56.6	2278
1734125340	56.83	-0.2	-0.35	56.51	57.13	56.51	385
1734039000	57.03	-0.2	-0.35	57.59	57.71	56.96	683
1733952540	57.23	-0.92	-1.58	58.53	58.53	57.23	4088
1733866140	58.15	-0.74	-1.26	58.14	58.59	58.14	760
1733779740	58.89	0.21	0.36	58.67	59.05	58.61	404
1733520600	58.68	1.16	2.02	58.05	58.85	58.05	1534
1733434200	57.52	-0.13	-0.23	57.4	57.6	56.92	1029
1733347800	57.65	-0.22	-0.38	58.29	58.29	57.65	4
1733261340	57.87	-0.72	-1.23	58.59	58.59	57.87	1352
1733174940	58.59	1.14	1.98	58.42	58.75	58.21	1786
1732915740	57.45	0.78	1.38	58.48	58.48	56.19	783
1732829400	56.67	-0.43	-0.75	57.69	58.95	56.67	112
1732743000	57.1	1.57	2.83	56	57.69	55.14	12457
1732656600	55.53	0.3	0.54	55.7	55.84	54.53	11473
1732570140	55.23	0.82	1.51	55.09	58.23	54.05	3176
1732310940	54.41	0.35	0.65	53.55	55.9	53.01	3452
1732224600	54.06	1.55	2.95	51.79	55.08	51.79	1436
1732051800	52.51	0.04	0.08	52	53.9	51.92	13312
1731965340	52.47	-2.54	-4.62	54.4	54.4	52.37	2495
1731619800	55.01	-0.64	-1.15	55.65	55.65	55.01	556
1731533400	55.65	-0.24	-0.43	56.16	56.27	55.65	186

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

IT NOW HCARECI (HTEK11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

IT NOW HCARECI (HTEK11) Historical

IT NOW HCARECI (HTEK11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free