IT NOW HCARECI (HTEK11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.174337517434 | 57.36 | 57.7 | 56.31 | 975 | 57.09655473 | FU |
| 4 | -1.27 | -2.16982743892 | 58.53 | 58.53 | 55.39 | 1621 | 56.93601928 | FU |
| 12 | 0.07 | 0.122399020808 | 57.19 | 59.7 | 51.79 | 3195 | 56.77899251 | FU |
| 26 | 4.7 | 8.94216133942 | 52.56 | 59.7 | 51.79 | 1749 | 56.62919863 | FU |
| 52 | 9.53 | 19.966478106 | 47.73 | 59.7 | 46.17 | 1326 | 54.11553973 | FU |
| 156 | 0.72 | 1.27343473647 | 56.54 | 59.7 | 40.7 | 3601 | 47.67655263 | FU |
| 260 | 6.79 | 13.4535367545 | 50.47 | 61.43 | 40.7 | 3722 | 48.94352737 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731446940 | 55.89 | -1.26 | -2.20 | 56.52 | 56.52 | 55.81 | 863 |
| 1731360540 | 57.15 | 0.82 | 1.46 | 58.24 | 58.24 | 57.15 | 12 |
| 1731101400 | 56.33 | -0.31 | -0.55 | 56.3 | 57.46 | 56.3 | 1302 |
| 1731014940 | 56.64 | 0.71 | 1.27 | 56.88 | 56.95 | 56.27 | 2111 |
| 1730928600 | 55.93 | -1.48 | -2.58 | 56.69 | 58.14 | 55.93 | 886 |
| 1730842200 | 57.41 | -0.52 | -0.90 | 58.08 | 58.29 | 56.21 | 24809 |
| 1730755800 | 57.93 | -0.26 | -0.45 | 58.19 | 59.7 | 57.04 | 1049 |
| 1730496600 | 58.19 | 1.82 | 3.23 | 56.41 | 58.75 | 56.41 | 48412 |
| 1730410200 | 56.37 | -0.35 | -0.62 | 56.36 | 56.52 | 56.36 | 192 |
| 1730323740 | 56.72 | 0 | 0.00 | 56.72 | 56.72 | 56.72 | 0 |
| 1730237340 | 56.72 | 0.61 | 1.09 | 56.3 | 56.77 | 56.28 | 823 |
| 1730151000 | 56.11 | 0.29 | 0.52 | 56.39 | 56.39 | 56 | 2508 |
| 1729891800 | 55.82 | -1.57 | -2.74 | 56.01 | 56.01 | 55.82 | 8 |
| 1729805400 | 57.39 | 1.02 | 1.81 | 56.66 | 57.39 | 55.68 | 449 |
| 1729719000 | 56.37 | 0 | 0.00 | 56.66 | 56.66 | 55.65 | 369 |
| 1729632600 | 56.37 | -0.66 | -1.16 | 56.38 | 56.62 | 56.37 | 654 |
| 1729546140 | 57.03 | -0.77 | -1.33 | 57.8 | 57.8 | 56.82 | 1110 |
| 1729287000 | 57.8 | 1.01 | 1.78 | 56.79 | 57.8 | 56.79 | 127 |
| 1729200540 | 56.79 | 0.04 | 0.07 | 57.46 | 57.46 | 56.79 | 1090 |
| 1729114140 | 56.75 | -0.44 | -0.77 | 57.19 | 57.19 | 56.75 | 321 |
| 1729027740 | 57.19 | 0.62 | 1.10 | 57.44 | 57.8 | 57.19 | 488 |
| 1728941340 | 56.57 | -0.07 | -0.12 | 56.61 | 56.61 | 56.37 | 1660 |
| 1728682200 | 56.64 | 0.87 | 1.56 | 56.65 | 56.98 | 56.64 | 566 |
| 1728595740 | 55.77 | -0.14 | -0.25 | 55.91 | 55.91 | 55.41 | 243 |
| 1728509400 | 55.91 | 0.68 | 1.23 | 55.91 | 55.91 | 55.91 | 96 |
| 1728422940 | 55.23 | 0.93 | 1.71 | 54.88 | 55.23 | 54.88 | 1948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
