HCT (HCT) Historical Stock Data
Historical Data
In the past 30 trading days, HCT is up 0.74% a day on average. There have been 24 days where HCT closed green and 6 days where HCT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2015-01-16 | 13.01 | 13.12 | ↑$0.11 (0.81%) | 12.92 | 13.21 | 2.85M |
2015-01-15 | 13.01 | 13.02 | ↑$0.01 (0.08%) | 12.93 | 13.14 | 24.74M |
2015-01-14 | 12.90 | 13.06 | ↑$0.16 (1.24%) | 12.90 | 13.15 | 3.30M |
2015-01-13 | 12.89 | 12.99 | ↑$0.10 (0.78%) | 12.86 | 13.07 | 3.16M |
2015-01-12 | 12.74 | 12.95 | ↑$0.21 (1.65%) | 12.70 | 12.96 | 2.70M |
2015-01-09 | 12.71 | 12.82 | ↑$0.11 (0.87%) | 12.59 | 12.88 | 3.58M |
2015-01-08 | 12.63 | 12.78 | ↑$0.15 (1.19%) | 12.63 | 12.89 | 9.13M |
2015-01-07 | 12.53 | 12.81 | ↑$0.28 (2.19%) | 12.46 | 12.90 | 5.59M |
2015-01-06 | 12.12 | 12.56 | ↑$0.44 (3.63%) | 12.12 | 12.62 | 10.26M |
2015-01-05 | 12.01 | 12.18 | ↑$0.17 (1.42%) | 11.95 | 12.21 | 2.94M |
2015-01-02 | 11.91 | 12.05 | ↑$0.14 (1.18%) | 11.85 | 12.22 | 2.16M |
2014-12-31 | 11.95 | 11.90 | ↓$0.05 (-0.42%) | 11.89 | 12.15 | 1.40M |
2014-12-30 | 12.05 | 12.03 | ↓$0.02 (-0.17%) | 11.98 | 12.13 | 2.07M |
2014-12-29 | 12.00 | 12.07 | ↑$0.07 (0.58%) | 11.88 | 12.09 | 0.94M |
2014-12-26 | 11.89 | 11.98 | ↑$0.09 (0.76%) | 11.89 | 12.01 | 711.47K |
2014-12-24 | 11.89 | 11.90 | ↑$0.01 (0.08%) | 11.89 | 12.10 | 1.24M |
2014-12-23 | 12.12 | 12.04 | ↓$0.08 (-0.66%) | 12.00 | 12.15 | 2.41M |
2014-12-22 | 11.91 | 12.13 | ↑$0.22 (1.85%) | 11.77 | 12.13 | 1.38M |
2014-12-19 | 11.81 | 11.95 | ↑$0.14 (1.19%) | 11.76 | 11.99 | 4.81M |
2014-12-18 | 12.05 | 11.85 | ↓$0.20 (-1.66%) | 11.49 | 12.11 | 6.44M |
2014-12-17 | 11.95 | 12.03 | ↑$0.08 (0.67%) | 11.83 | 12.16 | 3.48M |
2014-12-16 | 11.62 | 11.92 | ↑$0.30 (2.58%) | 11.62 | 12.06 | 9.75M |
2014-12-15 | 12.17 | 11.66 | ↓$0.51 (-4.19%) | 11.51 | 12.19 | 8.32M |
2014-12-12 | 12.00 | 12.17 | ↑$0.17 (1.42%) | 12.00 | 12.35 | 3.54M |
2014-12-11 | 12.00 | 12.08 | ↑$0.08 (0.67%) | 11.85 | 12.15 | 3.82M |
2014-12-10 | 11.86 | 11.97 | ↑$0.11 (0.93%) | 11.81 | 12.10 | 3.79M |
2014-12-09 | 11.69 | 11.90 | ↑$0.21 (1.80%) | 11.69 | 11.90 | 2.49M |
2014-12-08 | 11.64 | 11.77 | ↑$0.13 (1.12%) | 11.51 | 11.86 | 2.24M |
2014-12-05 | 11.85 | 11.69 | ↓$0.16 (-1.39%) | 11.57 | 11.86 | 2.35M |
2014-12-04 | 11.69 | 11.93 | ↑$0.24 (2.05%) | 11.69 | 11.94 | 5.39M |
Create an account or log in to view more rows.
$HCT bears haha
$HCT upupup!
$HCT Pack it up boys.
$HCT oversold! Buy the dip
$HCT I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HCT It's happening!
$HCT push baby push!
$HCT Let’s get it
$HCT call the SEC
$HCT HODLing
and buying more when I can.