HCA Historical USD Price
Daily close · Sep 25, 2019 → Oct 7, 2020Daily price history
Sep 7, 2020 → Oct 7, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-07 | $0.11257768 | $0.11292786 | $0.09506641 | $0.1085831 | $2.13 |
| 2020-10-06 | $0.0898229 | $0.11547205 | $0.0887178 | $0.11259747 | $94.88 |
| 2020-10-05 | $0.08715216 | $0.08982148 | $0.06647494 | $0.08982148 | $33.83 |
| 2020-10-04 | $0.07047767 | $0.08718299 | $0.06513039 | $0.0871536 | $196.22 |
| 2020-10-02 | $0.08767901 | $0.09671007 | $0.06838296 | $0.06899815 | $156.05 |
| 2020-10-01 | $0.09705394 | $0.1100466 | $0.08717359 | $0.08770042 | $100.98 |
| 2020-09-30 | $0.1093316 | $0.10933177 | $0.09616714 | $0.09701877 | $14.83 |
| 2020-09-29 | $0.09631457 | $0.10939788 | $0.09598711 | $0.1093018 | $1.77 |
| 2020-09-28 | $0.08864549 | $0.11018984 | $0.08846143 | $0.09643817 | $1.91 |
| 2020-09-27 | $0.1116759 | $0.11703192 | $0.08749752 | $0.08789279 | $89.48 |
| 2020-09-26 | $0.12097043 | $0.12141315 | $0.11147313 | $0.11171792 | $11.32 |
| 2020-09-25 | $0.12880479 | $0.1289165 | $0.11974474 | $0.12093037 | $86.81 |
| 2020-09-24 | $0.14596336 | $0.14715426 | $0.12470898 | $0.12874385 | $32.00 |
| 2020-09-23 | $0.14328401 | $0.14698167 | $0.11326952 | $0.1459542 | $181.67 |
| 2020-09-22 | $0.14342034 | $0.17150258 | $0.14229984 | $0.14327562 | $142.61 |
| 2020-09-21 | $0.15019118 | $0.16246143 | $0.14271052 | $0.1436526 | $209.81 |
| 2020-09-20 | $0.15411791 | $0.15411791 | $0.1487153 | $0.15020835 | $507.56 |
| 2020-09-19 | $0.16397717 | $0.16466045 | $0.15254155 | $0.15413805 | $23.23 |
| 2020-09-18 | $0.1824492 | $0.1904566 | $0.15247267 | $0.16383152 | $82.51 |
| 2020-09-17 | $0.18250417 | $0.18898805 | $0.17982342 | $0.18230303 | $40.86 |
| 2020-09-16 | $0.18054268 | $0.18512341 | $0.1788607 | $0.18265152 | $12.37 |
| 2020-09-15 | $0.18348831 | $0.1855705 | $0.17969345 | $0.18049698 | $240.60 |
| 2020-09-14 | $0.19487017 | $0.19487017 | $0.17739974 | $0.18338021 | $11.88 |
| 2020-09-13 | $0.17959483 | $0.19874821 | $0.1792002 | $0.19477397 | $6.83 |
| 2020-09-12 | $0.17883217 | $0.19665219 | $0.17788043 | $0.1796228 | $19.80 |
| 2020-09-11 | $0.20312821 | $0.20354456 | $0.17610798 | $0.17873934 | $9.79 |
| 2020-09-10 | $0.20318772 | $0.20632846 | $0.19327296 | $0.2028747 | $105.95 |
| 2020-09-09 | $0.19744554 | $0.20476214 | $0.18963155 | $0.20290919 | $64.32 |
| 2020-09-08 | $0.17454416 | $0.22878913 | $0.17200307 | $0.19759311 | $281.56 |
| 2020-09-07 | $0.17204529 | $0.1909343 | $0.16923688 | $0.1741667 | $40.61 |