HCA Historical USD Price
Daily close · Jul 6, 2020 → Jul 8, 2021Daily price history
Jun 9, 2021 → Jul 8, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-07-08 | $0.04975054 | $0.04975054 | $0.04740425 | $0.04828339 | $103.89 |
| 2021-07-07 | $0.05026141 | $0.05135961 | $0.04975856 | $0.04975856 | $107.06 |
| 2021-07-06 | $0.04958909 | $0.05136552 | $0.04736075 | $0.05022053 | $108.06 |
| 2021-07-05 | $0.04899129 | $0.05074466 | $0.04799795 | $0.04968461 | $106.91 |
| 2021-07-04 | $0.04840584 | $0.05016302 | $0.04807091 | $0.04930882 | $106.10 |
| 2021-07-03 | $0.04724921 | $0.04870044 | $0.04663822 | $0.04841975 | $104.18 |
| 2021-07-02 | $0.04677328 | $0.04728688 | $0.04576683 | $0.04726668 | $101.70 |
| 2021-07-01 | $0.03371565 | $0.04691771 | $0.03287573 | $0.04686878 | $100.85 |
| 2021-06-30 | $0.03170749 | $0.03384453 | $0.03050839 | $0.03374547 | $8.39 |
| 2021-06-29 | $0.03077262 | $0.03219938 | $0.03029816 | $0.03170123 | $2.31 |
| 2021-06-28 | $0.03098881 | $0.0313811 | $0.03035714 | $0.0307392 | $0.00 |
| 2021-06-27 | $0.02875538 | $0.03090364 | $0.02866605 | $0.03090364 | $0.00 |
| 2021-06-26 | $0.02936993 | $0.02984247 | $0.02722032 | $0.02852793 | $0.00 |
| 2021-06-25 | $0.03228172 | $0.03292768 | $0.0292138 | $0.02950867 | $0.00 |
| 2021-06-24 | $0.03001002 | $0.03266371 | $0.0288759 | $0.03223202 | $0.00 |
| 2021-06-23 | $0.03149587 | $0.03312767 | $0.02949355 | $0.02997539 | $1.47 |
| 2021-06-22 | $0.03121368 | $0.0324264 | $0.02840768 | $0.03139838 | $5.52 |
| 2021-06-21 | $0.03688161 | $0.03688161 | $0.0310034 | $0.03123549 | $7.65 |
| 2021-06-20 | $0.0367507 | $0.03719992 | $0.0346828 | $0.03693546 | $0.00 |
| 2021-06-19 | $0.0369954 | $0.03756585 | $0.03619633 | $0.0368226 | $0.00 |
| 2021-06-18 | $0.03964616 | $0.03975498 | $0.03671669 | $0.0369566 | $0.67 |
| 2021-06-17 | $0.03749623 | $0.04255724 | $0.03744701 | $0.03966429 | $0.04 |
| 2021-06-16 | $0.0549379 | $0.0549379 | $0.03736739 | $0.03746146 | $40.41 |
| 2021-06-15 | $0.04860302 | $0.05664878 | $0.03185982 | $0.05626077 | $96.21 |
| 2021-06-14 | $0.04292369 | $0.05787551 | $0.0422444 | $0.04850322 | $50.64 |
| 2021-06-13 | $0.04055007 | $0.04343704 | $0.03021147 | $0.0428563 | $87.00 |
| 2021-06-12 | $0.02970706 | $0.04086044 | $0.02297181 | $0.04051692 | $1,042.31 |
| 2021-06-11 | $0.03232224 | $0.03309064 | $0.0290783 | $0.02966519 | $2.32 |
| 2021-06-10 | $0.03493213 | $0.0350024 | $0.02182568 | $0.03247691 | $23.91 |
| 2021-06-09 | $0.00782461 | $0.03503328 | $0.00782461 | $0.03488961 | $190.96 |