Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HCHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.966 | -0.11 | -2.23% | 4.9945 | 5.005 | 4.951 | 20,866 |
| May 30 2024 | 5.0795 | 0.01 | 0.29% | 5.0795 | 5.0795 | 5.0795 | 496 |
| May 29 2024 | 5.065 | -0.04 | -0.81% | 5.049 | 5.0695 | 5.0425 | 43,022 |
| May 28 2024 | 5.1065 | -0.01 | -0.12% | 5.1065 | 5.1065 | 5.1065 | 11,503 |
| May 24 2024 | 5.1125 | -0.08 | -1.55% | 5.096 | 5.153 | 5.096 | 1,815,262 |
| May 23 2024 | 5.193 | -0.07 | -1.25% | 5.193 | 5.193 | 5.193 | 760 |
| May 22 2024 | 5.259 | -0.04 | -0.84% | 5.259 | 5.259 | 5.259 | 1,054 |
| May 21 2024 | 5.3035 | -0.09 | -1.66% | 5.296 | 5.3035 | 5.296 | 2,913 |
| May 20 2024 | 5.393 | -0.07 | -1.32% | 5.41 | 5.433 | 5.3855 | 631 |
| May 17 2024 | 5.465 | 0.08 | 1.39% | 5.43 | 5.4735 | 5.4125 | 7,046 |
| May 16 2024 | 5.39 | 0.07 | 1.27% | 5.39 | 5.39 | 5.39 | 13,667 |
| May 15 2024 | 5.3225 | 0.00 | 0.08% | 5.343 | 5.343 | 5.2925 | 3,179 |
| May 14 2024 | 5.318 | -0.03 | -0.62% | 5.342 | 5.36 | 5.2955 | 21,169 |
| May 13 2024 | 5.351 | 0.09 | 1.75% | 5.295 | 5.3545 | 5.2885 | 10,867 |
| May 10 2024 | 5.259 | 0.04 | 0.82% | 5.259 | 5.259 | 5.259 | 7,549 |
| May 09 2024 | 5.216 | 0.11 | 2.10% | 5.199 | 5.218 | 5.199 | 14,349 |
| May 08 2024 | 5.1085 | -0.03 | -0.63% | 5.1085 | 5.1085 | 5.1085 | 6,250 |
| May 07 2024 | 5.141 | -0.02 | -0.35% | 5.141 | 5.141 | 5.141 | 8,529 |
| May 03 2024 | 5.159 | 0.04 | 0.87% | 5.153 | 5.1805 | 5.1275 | 22,676 |
| May 02 2024 | 5.1145 | 0.19 | 3.96% | 5.052 | 5.1235 | 5.046 | 1,632 |
| May 01 2024 | 4.9195 | 0.02 | 0.36% | 4.872 | 4.9298 | 4.8685 | 1,777 |
| Apr 30 2024 | 4.902 | -0.04 | -0.86% | 4.902 | 4.902 | 4.902 | 10 |
| Apr 29 2024 | 4.9448 | 0.00 | 0.05% | 4.9448 | 4.9448 | 4.9448 | 811 |
| Apr 26 2024 | 4.9422 | 0.12 | 2.50% | 4.936 | 4.9582 | 4.9298 | 184,828 |
| Apr 25 2024 | 4.8218 | 0.01 | 0.16% | 4.8218 | 4.8218 | 4.8218 | 61,134 |
| Apr 24 2024 | 4.814 | 0.06 | 1.20% | 4.8225 | 4.8313 | 4.814 | 171,802 |
| Apr 23 2024 | 4.7568 | 0.05 | 1.01% | 4.7568 | 4.7568 | 4.7568 | 3,500 |
| Apr 22 2024 | 4.7093 | 0.09 | 1.86% | 4.717 | 4.7183 | 4.7093 | 34,885 |
| Apr 19 2024 | 4.6233 | -0.01 | -0.16% | 4.5905 | 4.6343 | 4.5823 | 67,295 |
| Apr 18 2024 | 4.6305 | 0.06 | 1.21% | 4.6305 | 4.6305 | 4.6305 | 2,606 |
| Apr 17 2024 | 4.5752 | -0.01 | -0.13% | 4.58 | 4.6078 | 4.573 | 12,281 |
| Apr 16 2024 | 4.581 | -0.06 | -1.39% | 4.5815 | 4.599 | 4.5525 | 6,528 |
| Apr 15 2024 | 4.6455 | 0.01 | 0.18% | 4.6455 | 4.6455 | 4.6455 | 37,987 |
| Apr 12 2024 | 4.637 | -0.07 | -1.49% | 4.65 | 4.6553 | 4.629 | 16,870 |
| Apr 11 2024 | 4.707 | 0.03 | 0.71% | 4.707 | 4.707 | 4.707 | 12,914 |
| Apr 10 2024 | 4.674 | 0.02 | 0.48% | 4.657 | 4.683 | 4.655 | 3,918 |
| Apr 09 2024 | 4.6518 | 0.02 | 0.34% | 4.656 | 4.656 | 4.6448 | 3,557 |
| Apr 08 2024 | 4.636 | 0.02 | 0.37% | 4.6355 | 4.6443 | 4.62 | 72,342 |
| Apr 05 2024 | 4.619 | -0.06 | -1.19% | 4.622 | 4.6543 | 4.6068 | 46,160 |
| Apr 04 2024 | 4.6745 | 0.02 | 0.37% | 4.668 | 4.6905 | 4.661 | 41,413 |
| Apr 03 2024 | 4.6573 | -0.05 | -1.06% | 4.652 | 4.6743 | 4.6508 | 3,773 |
| Apr 02 2024 | 4.7073 | 0.11 | 2.46% | 4.7073 | 4.7073 | 4.7073 | 1,344 |
| Mar 28 2024 | 4.5943 | 0.04 | 0.92% | 4.5943 | 4.5943 | 4.5943 | 200 |
| Mar 27 2024 | 4.5523 | -0.02 | -0.54% | 4.5523 | 4.5523 | 4.5523 | 7,516 |
| Mar 26 2024 | 4.577 | 0.03 | 0.59% | 4.577 | 4.577 | 4.577 | 5 |
| Mar 25 2024 | 4.5503 | -0.04 | -0.78% | 4.559 | 4.5755 | 4.5478 | 12,794 |
| Mar 22 2024 | 4.5863 | -0.05 | -1.03% | 4.5863 | 4.5863 | 4.5863 | 109 |
| Mar 21 2024 | 4.6338 | 0.02 | 0.52% | 4.625 | 4.6508 | 4.615 | 37,174 |
| Mar 20 2024 | 4.6098 | 0.02 | 0.51% | 4.6098 | 4.6098 | 4.6098 | 132,188 |
| Mar 19 2024 | 4.5865 | -0.03 | -0.74% | 4.5865 | 4.5865 | 4.5865 | 188,379 |
| Mar 18 2024 | 4.6208 | 0.01 | 0.27% | 4.6208 | 4.6208 | 4.6208 | 2,154 |
| Mar 15 2024 | 4.6083 | 0.01 | 0.30% | 4.6083 | 4.6083 | 4.6083 | 1,915 |
| Mar 14 2024 | 4.5943 | -0.07 | -1.57% | 4.5943 | 4.5943 | 4.5943 | 1,333 |
| Mar 13 2024 | 4.6675 | 0.02 | 0.52% | 4.6535 | 4.702 | 4.6415 | 24,616 |
| Mar 12 2024 | 4.6435 | 0.10 | 2.27% | 4.6215 | 4.646 | 4.6168 | 241,671 |
| Mar 11 2024 | 4.5405 | 0.14 | 3.13% | 4.50 | 4.5473 | 4.4928 | 4,045 |
| Mar 08 2024 | 4.4028 | -0.01 | -0.20% | 4.428 | 4.4502 | 4.3995 | 18,604 |
| Mar 07 2024 | 4.4115 | -0.08 | -1.76% | 4.416 | 4.416 | 4.4035 | 9,562 |
| Mar 06 2024 | 4.4905 | 0.08 | 1.77% | 4.4905 | 4.4905 | 4.4905 | 593 |
| Mar 05 2024 | 4.4125 | -0.06 | -1.35% | 4.4265 | 4.4395 | 4.4083 | 2,133 |
| Mar 04 2024 | 4.4727 | -0.09 | -2.02% | 4.5365 | 4.5458 | 4.4725 | 27,195 |
