Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HCAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 7.79 | 0.17 | 2.23% | 7.51 | 8.04 | 7.46 | 608,447 |
| Jul 24 2024 | 7.62 | -0.15 | -1.93% | 7.70 | 7.81 | 7.55 | 426,576 |
| Jul 23 2024 | 7.77 | 0.38 | 5.14% | 7.36 | 7.819 | 7.32 | 471,889 |
| Jul 22 2024 | 7.39 | 0.13 | 1.79% | 7.19 | 7.431 | 7.05 | 459,147 |
| Jul 19 2024 | 7.26 | 0.32 | 4.61% | 6.96 | 7.50 | 6.96 | 513,691 |
| 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% | 6.93 | 7.51 | 6.89 | 858,135 |
| 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% | 5.94 | 6.52 | 5.94 | 603,334 |
| 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 | 0.02 | 0.33% | 6.32 | 6.50 | 5.995 | 870,110 |
| Jun 28 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0 |
| 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 |
| Jun 25 2024 | 6.04 | -0.01 | -0.17% | 6.03 | 6.095 | 5.925 | 260,686 |
| Jun 24 2024 | 6.05 | -0.08 | -1.31% | 6.14 | 6.36 | 6.02 | 298,881 |
| Jun 21 2024 | 6.13 | 0.09 | 1.49% | 6.06 | 6.255 | 5.97 | 479,127 |
| Jun 20 2024 | 6.04 | -0.30 | -4.73% | 6.30 | 6.30 | 5.95 | 286,369 |
| Jun 18 2024 | 6.34 | -0.08 | -1.25% | 6.42 | 6.48 | 6.32 | 315,285 |
| Jun 17 2024 | 6.42 | -0.04 | -0.62% | 6.38 | 6.49 | 6.25 | 382,061 |
| Jun 14 2024 | 6.46 | 0.14 | 2.22% | 6.18 | 6.47 | 6.16 | 344,713 |
| Jun 13 2024 | 6.32 | -0.36 | -5.39% | 6.62 | 6.7502 | 6.17 | 446,896 |
| Jun 12 2024 | 6.68 | 0.14 | 2.14% | 6.83 | 7.08 | 6.67 | 363,627 |
| Jun 11 2024 | 6.54 | -0.14 | -2.10% | 6.57 | 6.60 | 6.46 | 273,787 |
| Jun 10 2024 | 6.68 | 0.18 | 2.77% | 6.44 | 6.70 | 6.44 | 293,424 |
| Jun 07 2024 | 6.50 | -0.12 | -1.81% | 6.52 | 6.80 | 6.435 | 325,797 |
| Jun 06 2024 | 6.62 | -0.08 | -1.19% | 6.65 | 6.92 | 6.59 | 393,468 |
| Jun 05 2024 | 6.70 | 0.07 | 1.06% | 6.65 | 6.73 | 6.475 | 571,328 |
| Jun 04 2024 | 6.63 | 0.20 | 3.11% | 6.37 | 6.64 | 6.32 | 440,555 |
| Jun 03 2024 | 6.43 | -0.20 | -3.02% | 6.77 | 6.78 | 6.38 | 676,686 |
| May 31 2024 | 6.63 | 0.12 | 1.84% | 6.61 | 6.65 | 6.41 | 1,912,790 |
| May 30 2024 | 6.51 | -0.03 | -0.46% | 6.64 | 6.66 | 6.49 | 380,869 |
| May 29 2024 | 6.54 | -0.29 | -4.25% | 6.63 | 6.7295 | 6.48 | 360,005 |
| May 28 2024 | 6.83 | 0.10 | 1.49% | 6.74 | 6.93 | 6.69 | 213,880 |
| May 24 2024 | 6.73 | 0.08 | 1.20% | 6.69 | 6.8214 | 6.5001 | 468,770 |
| May 23 2024 | 6.65 | -0.20 | -2.92% | 6.90 | 6.90 | 6.55 | 357,083 |
| May 22 2024 | 6.85 | 0.08 | 1.18% | 6.71 | 6.90 | 6.61 | 364,382 |
| May 21 2024 | 6.77 | -0.15 | -2.10% | 6.88 | 6.88 | 6.69 | 327,201 |
| May 20 2024 | 6.915 | -0.04 | -0.50% | 6.87 | 7.01 | 6.83 | 567,028 |
| May 17 2024 | 6.95 | -0.08 | -1.14% | 7.00 | 7.08 | 6.84 | 473,778 |
| May 16 2024 | 7.03 | 0.25 | 3.69% | 6.76 | 7.06 | 6.72 | 519,563 |
| May 15 2024 | 6.78 | -0.06 | -0.88% | 7.00 | 7.07 | 6.63 | 514,816 |
| May 14 2024 | 6.84 | 0.05 | 0.74% | 6.90 | 7.19 | 6.67 | 786,619 |
| May 13 2024 | 6.79 | 0.38 | 5.93% | 6.54 | 6.91 | 6.475 | 741,979 |
| May 10 2024 | 6.41 | -0.26 | -3.90% | 6.38 | 7.11 | 6.20 | 1,206,660 |
| May 09 2024 | 6.67 | 0.02 | 0.30% | 6.66 | 6.7335 | 6.40 | 1,194,806 |
| May 08 2024 | 6.65 | -0.13 | -1.92% | 6.66 | 6.68 | 6.37 | 959,335 |
| May 07 2024 | 6.78 | -0.17 | -2.45% | 6.95 | 6.965 | 6.57 | 641,128 |
| May 06 2024 | 6.95 | 0.47 | 7.25% | 6.57 | 7.00 | 6.49 | 775,352 |
| May 03 2024 | 6.48 | -0.06 | -0.92% | 6.67 | 6.80 | 6.36 | 350,508 |
| May 02 2024 | 6.54 | 0.23 | 3.65% | 6.43 | 6.62 | 6.16 | 814,394 |
| May 01 2024 | 6.31 | 0.09 | 1.45% | 6.23 | 6.46 | 6.17 | 419,264 |
| Apr 30 2024 | 6.22 | -0.12 | -1.89% | 6.25 | 6.48 | 6.12 | 1,021,147 |
| Apr 29 2024 | 6.34 | 0.31 | 5.14% | 6.07 | 6.37 | 6.07 | 926,109 |
