Register to chat with like-minded investors on our interactive forums.
3HCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.7065 | 0.42 | 12.80% | 3.387 | 3.716 | 3.359 | 28,412 |
| Jun 06 2024 | 3.286 | -0.30 | -8.31% | 3.414 | 3.4495 | 3.2735 | 135,577 |
| Jun 05 2024 | 3.584 | -0.02 | -0.50% | 3.643 | 3.697 | 3.513 | 58,149 |
| Jun 04 2024 | 3.602 | 0.23 | 6.81% | 3.525 | 3.669 | 3.513 | 26,500 |
| Jun 03 2024 | 3.3725 | -0.18 | -4.97% | 3.517 | 3.539 | 3.288 | 22,393 |
| May 31 2024 | 3.549 | 0.16 | 4.75% | 3.414 | 3.5705 | 3.345 | 45,858 |
| May 30 2024 | 3.388 | 0.27 | 8.66% | 3.342 | 3.459 | 3.2555 | 78,584 |
| May 29 2024 | 3.118 | 0.10 | 3.23% | 2.977 | 3.195 | 2.9415 | 1,553 |
| May 28 2024 | 3.0205 | -0.18 | -5.74% | 3.08 | 3.1455 | 2.90 | 9,317 |
| May 24 2024 | 3.2045 | 0.10 | 3.25% | 3.09 | 3.211 | 3.061 | 15,401 |
| May 23 2024 | 3.1035 | 0.06 | 2.06% | 3.13 | 3.1915 | 2.9845 | 19,919 |
| May 22 2024 | 3.041 | 0.46 | 17.80% | 2.732 | 3.10 | 2.7085 | 189,145 |
| May 21 2024 | 2.5815 | -0.14 | -5.23% | 2.689 | 2.713 | 2.5005 | 55,254 |
| May 20 2024 | 2.724 | -0.04 | -1.30% | 2.68 | 2.7905 | 2.6005 | 71,594 |
| May 17 2024 | 2.76 | -0.29 | -9.63% | 2.909 | 2.973 | 2.724 | 168,928 |
| May 16 2024 | 3.054 | 0.09 | 3.18% | 2.893 | 3.1015 | 2.8745 | 32,944 |
| May 15 2024 | 2.96 | 0.05 | 1.79% | 2.589 | 3.1535 | 2.579 | 271,690 |
| May 14 2024 | 2.908 | -0.44 | -13.09% | 3.17 | 3.2725 | 2.8415 | 124,265 |
| May 13 2024 | 3.346 | -0.21 | -5.88% | 3.374 | 3.4405 | 3.3175 | 6,307 |
| May 10 2024 | 3.555 | -0.18 | -4.93% | 3.395 | 3.635 | 3.355 | 19,191 |
| May 09 2024 | 3.7395 | -0.06 | -1.63% | 3.773 | 3.829 | 3.687 | 9,538 |
| May 08 2024 | 3.8015 | 0.17 | 4.68% | 3.841 | 3.888 | 3.7585 | 205 |
| May 07 2024 | 3.6315 | -0.21 | -5.58% | 3.686 | 3.7465 | 3.608 | 8,958 |
| May 03 2024 | 3.846 | -0.09 | -2.27% | 3.794 | 3.8795 | 3.765 | 26,368 |
| May 02 2024 | 3.9355 | 0.16 | 4.28% | 3.751 | 4.01 | 3.7115 | 158,068 |
| May 01 2024 | 3.774 | 0.05 | 1.29% | 3.83 | 3.9735 | 3.773 | 9,580 |
| Apr 30 2024 | 3.726 | 0.14 | 3.93% | 3.556 | 3.79 | 3.5135 | 37,129 |
| Apr 29 2024 | 3.585 | -0.21 | -5.47% | 3.722 | 3.7365 | 3.5725 | 56,052 |
| Apr 26 2024 | 3.7925 | -0.05 | -1.20% | 3.687 | 3.8415 | 3.582 | 48,672 |
| Apr 25 2024 | 3.8385 | -0.12 | -3.14% | 3.878 | 3.8855 | 3.6275 | 43,783 |
| Apr 24 2024 | 3.963 | -0.13 | -3.25% | 4.00 | 4.0005 | 3.9015 | 4,369 |
| Apr 23 2024 | 4.096 | 0.13 | 3.38% | 4.111 | 4.3215 | 4.0315 | 21,136 |
| Apr 22 2024 | 3.962 | 0.04 | 0.98% | 3.90 | 3.9985 | 3.809 | 83,069 |
| Apr 19 2024 | 3.9235 | -0.15 | -3.59% | 3.96 | 4.0115 | 3.8435 | 12,202 |
| Apr 18 2024 | 4.0695 | -0.21 | -4.87% | 4.143 | 4.253 | 3.9975 | 24,261 |
| Apr 17 2024 | 4.278 | -0.18 | -4.01% | 4.378 | 4.444 | 4.19 | 5,670 |
| Apr 16 2024 | 4.4565 | 0.10 | 2.39% | 4.406 | 4.5335 | 4.356 | 3,150 |
| Apr 15 2024 | 4.3525 | -0.11 | -2.50% | 4.477 | 4.5685 | 4.2715 | 8,211 |
| Apr 12 2024 | 4.464 | -0.24 | -5.19% | 4.46 | 4.5125 | 4.292 | 47,669 |
| Apr 11 2024 | 4.7085 | 0.09 | 1.92% | 4.65 | 4.748 | 4.492 | 1,412 |
| Apr 10 2024 | 4.62 | 0.03 | 0.62% | 4.468 | 4.7045 | 4.353 | 22,856 |
| Apr 09 2024 | 4.5915 | -0.01 | -0.23% | 4.54 | 4.637 | 4.391 | 3,447 |
| Apr 08 2024 | 4.602 | -0.17 | -3.46% | 4.767 | 4.783 | 4.4565 | 8,883 |
| Apr 05 2024 | 4.767 | 0.05 | 1.10% | 4.767 | 4.767 | 4.767 | 0 |
| Apr 04 2024 | 4.715 | -0.13 | -2.69% | 4.742 | 4.82 | 4.6315 | 20,135 |
| Apr 03 2024 | 4.8455 | -0.50 | -9.41% | 5.275 | 5.30 | 4.825 | 6,558 |
| Apr 02 2024 | 5.3488 | -0.26 | -4.57% | 5.29 | 5.39 | 5.2338 | 2,169 |
| Mar 28 2024 | 5.605 | -0.04 | -0.73% | 5.6225 | 5.72 | 5.5588 | 9,084 |
| Mar 27 2024 | 5.6463 | 0.06 | 1.12% | 5.75 | 5.7787 | 5.6225 | 2,176 |
| Mar 26 2024 | 5.5838 | 0.04 | 0.63% | 5.6625 | 5.6888 | 5.5075 | 16,264 |
| Mar 25 2024 | 5.5488 | -0.04 | -0.65% | 5.575 | 5.615 | 5.4662 | 2,257 |
| Mar 22 2024 | 5.585 | 0.17 | 3.21% | 5.56 | 5.6513 | 5.50 | 31,378 |
| Mar 21 2024 | 5.4113 | -0.02 | -0.39% | 5.4525 | 5.4925 | 5.3963 | 2,250 |
| Mar 20 2024 | 5.4325 | 0.09 | 1.78% | 5.50 | 5.5287 | 5.35 | 20,440 |
| Mar 19 2024 | 5.3375 | 0.23 | 4.45% | 5.19 | 5.4088 | 5.1738 | 362,890 |
| Mar 18 2024 | 5.11 | -0.01 | -0.12% | 5.21 | 5.24 | 4.9925 | 51,551 |
| Mar 15 2024 | 5.1163 | -0.42 | -7.54% | 5.30 | 5.3475 | 5.0963 | 56,892 |
| Mar 14 2024 | 5.5338 | 0.15 | 2.74% | 5.475 | 5.6013 | 5.3275 | 27,007 |
| Mar 13 2024 | 5.3863 | -0.61 | -10.21% | 5.74 | 5.7488 | 5.3675 | 11,590 |
| Mar 12 2024 | 5.9988 | -0.01 | -0.21% | 6.00 | 6.1625 | 5.8488 | 28,617 |
| Mar 11 2024 | 6.0113 | -0.19 | -2.99% | 6.06 | 6.1513 | 5.9925 | 14,515 |
