HCON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 03 2025 | 14.15 | 0.01 | 0.07% | 14.15 | 14.16 | 14.13 | 21,138 |
Jan 31 2025 | 14.14 | -0.06 | -0.42% | 14.15 | 14.15 | 14.14 | 9,798 |
Jan 30 2025 | 14.20 | 0.11 | 0.78% | 14.15 | 14.20 | 14.15 | 1,502 |
Jan 29 2025 | 14.09 | 0.00 | 0.00% | 14.09 | 14.09 | 14.09 | 0 |
Jan 28 2025 | 14.09 | 0.04 | 0.28% | 14.07 | 14.09 | 14.05 | 5,220 |
Jan 27 2025 | 14.05 | 0.01 | 0.07% | 14.05 | 14.05 | 14.05 | 1,044 |
Jan 24 2025 | 14.04 | 0.02 | 0.14% | 13.92 | 14.04 | 13.92 | 25,467 |
Jan 23 2025 | 14.02 | 0.01 | 0.07% | 14.02 | 14.02 | 14.02 | 11 |
Jan 22 2025 | 14.01 | 0.00 | 0.00% | 14.01 | 14.01 | 14.01 | 10 |
Jan 21 2025 | 14.01 | 0.07 | 0.50% | 14.01 | 14.01 | 14.01 | 0 |
Jan 20 2025 | 13.94 | -0.02 | -0.14% | 14.00 | 14.00 | 13.94 | 661 |
Jan 17 2025 | 13.96 | 0.08 | 0.58% | 13.95 | 13.96 | 13.95 | 5,000 |
Jan 16 2025 | 13.88 | 0.06 | 0.43% | 13.82 | 13.88 | 13.82 | 9,600 |
Jan 15 2025 | 13.82 | 0.16 | 1.17% | 13.75 | 13.82 | 13.75 | 1,000 |
Jan 14 2025 | 13.66 | -0.02 | -0.15% | 13.64 | 13.66 | 13.64 | 400 |
Jan 13 2025 | 13.68 | -0.04 | -0.29% | 13.70 | 13.70 | 13.67 | 1,271 |
Jan 10 2025 | 13.72 | -0.13 | -0.94% | 13.75 | 13.75 | 13.72 | 2,660 |
Jan 09 2025 | 13.85 | -0.02 | -0.14% | 13.81 | 13.85 | 13.81 | 102 |
Jan 08 2025 | 13.87 | 0.02 | 0.14% | 13.86 | 13.87 | 13.85 | 1,312 |
Jan 07 2025 | 13.85 | -0.06 | -0.43% | 13.88 | 13.88 | 13.84 | 4,456 |
Jan 06 2025 | 13.91 | -0.02 | -0.14% | 13.89 | 13.95 | 13.89 | 3,959 |
Jan 03 2025 | 13.93 | 0.05 | 0.36% | 13.95 | 13.95 | 13.90 | 1,700 |
Jan 02 2025 | 13.88 | 0.01 | 0.07% | 13.88 | 13.88 | 13.88 | 400 |
Dec 31 2024 | 13.87 | -0.01 | -0.07% | 13.86 | 13.87 | 13.86 | 345 |
Dec 30 2024 | 13.88 | -0.05 | -0.36% | 13.95 | 13.95 | 13.88 | 2,600 |
Dec 27 2024 | 13.93 | 0.00 | 0.00% | 13.94 | 13.94 | 13.93 | 2,023 |
Dec 24 2024 | 13.93 | 0.03 | 0.22% | 13.93 | 13.93 | 13.93 | 156 |
Dec 23 2024 | 13.90 | 0.01 | 0.07% | 13.92 | 13.92 | 13.90 | 119 |
Dec 20 2024 | 13.89 | 0.06 | 0.43% | 13.89 | 13.89 | 13.89 | 0 |
Dec 19 2024 | 13.83 | -0.11 | -0.79% | 13.83 | 13.83 | 13.83 | 11 |
Dec 18 2024 | 13.94 | -0.12 | -0.85% | 13.94 | 13.94 | 13.94 | 73 |
Dec 17 2024 | 14.06 | 0.02 | 0.14% | 14.06 | 14.06 | 14.06 | 0 |
Dec 16 2024 | 14.04 | 0.01 | 0.07% | 14.00 | 14.04 | 14.00 | 2,242 |
Dec 13 2024 | 14.03 | -0.03 | -0.21% | 14.05 | 14.05 | 14.03 | 1,200 |
Dec 12 2024 | 14.06 | -0.04 | -0.28% | 14.05 | 14.06 | 14.05 | 800 |
Dec 11 2024 | 14.10 | -0.03 | -0.21% | 14.08 | 14.10 | 14.08 | 3,312 |
Dec 10 2024 | 14.13 | 0.00 | 0.00% | 14.13 | 14.13 | 14.13 | 111 |
Dec 09 2024 | 14.13 | -0.02 | -0.14% | 14.25 | 14.25 | 14.12 | 8,030 |
Dec 06 2024 | 14.15 | 0.08 | 0.57% | 14.13 | 14.15 | 14.13 | 13,000 |
Dec 05 2024 | 14.07 | 0.02 | 0.14% | 14.07 | 14.07 | 14.07 | 175 |
Dec 04 2024 | 14.05 | 0.04 | 0.29% | 14.05 | 14.05 | 14.05 | 1 |
Dec 03 2024 | 14.01 | -0.02 | -0.14% | 14.01 | 14.01 | 14.01 | 100 |
Dec 02 2024 | 14.03 | 0.03 | 0.21% | 14.03 | 14.03 | 14.03 | 0 |
Nov 29 2024 | 14.00 | 0.07 | 0.50% | 14.00 | 14.00 | 14.00 | 2 |
Nov 28 2024 | 13.93 | 0.02 | 0.14% | 13.89 | 13.94 | 13.89 | 500 |
Nov 27 2024 | 13.91 | 0.01 | 0.07% | 13.91 | 13.91 | 13.91 | 0 |
Nov 26 2024 | 13.90 | 0.06 | 0.43% | 13.90 | 13.90 | 13.90 | 3,010 |
Nov 25 2024 | 13.84 | 0.10 | 0.73% | 13.74 | 13.84 | 13.74 | 370 |
Nov 22 2024 | 13.74 | 0.04 | 0.29% | 13.72 | 13.74 | 13.72 | 1,000 |
Nov 21 2024 | 13.70 | 0.00 | 0.00% | 13.70 | 13.70 | 13.70 | 354 |
Nov 20 2024 | 13.70 | -0.03 | -0.22% | 13.77 | 13.77 | 13.69 | 2,004 |
Nov 19 2024 | 13.73 | -0.03 | -0.22% | 13.73 | 13.73 | 13.73 | 600 |
Nov 18 2024 | 13.76 | -0.01 | -0.07% | 13.75 | 13.76 | 13.75 | 16,824 |
Nov 15 2024 | 13.77 | -0.03 | -0.22% | 13.77 | 13.77 | 13.77 | 1 |
Nov 14 2024 | 13.80 | 0.03 | 0.22% | 13.88 | 13.88 | 13.80 | 3,800 |
Nov 13 2024 | 13.77 | -0.01 | -0.07% | 13.78 | 13.78 | 13.77 | 300 |
Nov 12 2024 | 13.78 | -0.08 | -0.58% | 13.78 | 13.78 | 13.78 | 4 |
Nov 11 2024 | 13.86 | 0.02 | 0.14% | 13.91 | 13.91 | 13.86 | 1,494 |
Nov 08 2024 | 13.84 | 0.03 | 0.22% | 13.89 | 13.89 | 13.84 | 120 |
Nov 07 2024 | 13.81 | 0.07 | 0.51% | 13.80 | 13.81 | 13.80 | 608 |
Nov 06 2024 | 13.74 | 0.08 | 0.59% | 13.70 | 13.74 | 13.69 | 225 |