HCAT(HCAT)
HCAT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $2.09 | $2.12 | $2.05 | $2.09 | 398,718 |
| 7/30/2026 | $2.16 | $2.19 | $2.04 | $2.08 | 501,278 |
| 7/29/2026 | $2.14 | $2.25 | $2.12 | $2.16 | 799,525 |
| 7/28/2026 | $2.10 | $2.18 | $2.08 | $2.14 | 298,505 |
| 7/27/2026 | $2.08 | $2.18 | $2.08 | $2.15 | 369,200 |
| 7/24/2026 | $2.01 | $2.11 | $2.01 | $2.08 | 423,800 |
| 7/23/2026 | $2.04 | $2.05 | $2.01 | $2.01 | 388,525 |
| 7/22/2026 | $2.09 | $2.10 | $2.02 | $2.04 | 472,700 |
| 7/21/2026 | $2.20 | $2.20 | $2.07 | $2.10 | 427,431 |
| 7/20/2026 | $2.23 | $2.25 | $2.14 | $2.16 | 812,000 |
| 7/17/2026 | $2.32 | $2.35 | $2.20 | $2.25 | 557,228 |
| 7/16/2026 | $2.34 | $2.39 | $2.27 | $2.28 | 544,561 |
| 7/15/2026 | $2.27 | $2.39 | $2.27 | $2.33 | 563,952 |
| 7/14/2026 | $2.28 | $2.31 | $2.23 | $2.29 | 458,900 |
| 7/13/2026 | $2.30 | $2.34 | $2.24 | $2.29 | 1.02M |
| 7/10/2026 | $2.24 | $2.31 | $2.23 | $2.29 | 475,044 |
| 7/9/2026 | $2.20 | $2.25 | $2.15 | $2.24 | 824,343 |
| 7/8/2026 | $2.22 | $2.23 | $2.12 | $2.20 | 789,803 |
| 7/7/2026 | $2.29 | $2.37 | $2.23 | $2.27 | 1.92M |
| 7/6/2026 | $2.08 | $2.31 | $2.05 | $2.29 | 840,900 |
| 7/2/2026 | $2.09 | $2.20 | $2.07 | $2.08 | 1.09M |
| 7/1/2026 | $1.99 | $2.24 | $1.98 | $2.07 | 1.81M |
| 6/30/2026 | $1.93 | $2.06 | $1.89 | $1.99 | 1.67M |
| 6/29/2026 | $1.91 | $2.02 | $1.90 | $1.96 | 1.24M |
| 6/26/2026 | $1.76 | $1.96 | $1.75 | $1.90 | 9.17M |
| 6/25/2026 | $1.71 | $1.83 | $1.65 | $1.77 | 1.83M |
| 6/24/2026 | $1.76 | $1.88 | $1.72 | $1.72 | 1.12M |
| 6/23/2026 | $1.69 | $1.80 | $1.67 | $1.76 | 1.48M |
| 6/22/2026 | $1.70 | $1.76 | $1.64 | $1.72 | 778,383 |
| 6/18/2026 | $1.77 | $1.83 | $1.66 | $1.74 | 2.65M |
| 6/17/2026 | $1.76 | $1.82 | $1.72 | $1.77 | 991,900 |
| 6/16/2026 | $1.84 | $1.84 | $1.75 | $1.78 | 1.02M |
| 6/15/2026 | $1.88 | $1.92 | $1.75 | $1.84 | 1.09M |
| 6/12/2026 | $1.67 | $1.87 | $1.58 | $1.85 | 1.39M |
| 6/11/2026 | $1.60 | $1.71 | $1.53 | $1.64 | 2.39M |
| 6/10/2026 | $1.70 | $1.78 | $1.59 | $1.60 | 2.45M |
| 6/9/2026 | $1.73 | $1.79 | $1.59 | $1.71 | 2.00M |
| 6/8/2026 | $1.93 | $1.98 | $1.71 | $1.75 | 2.54M |
| 6/5/2026 | $1.95 | $2.23 | $1.89 | $1.93 | 4.63M |
| 6/4/2026 | $1.78 | $2.07 | $1.71 | $1.94 | 27.89M |
| 6/3/2026 | $1.35 | $1.39 | $1.28 | $1.33 | 358,809 |
| 6/2/2026 | $1.39 | $1.40 | $1.30 | $1.35 | 327,976 |
| 6/1/2026 | $1.38 | $1.41 | $1.33 | $1.39 | 552,592 |
| 5/29/2026 | $1.37 | $1.42 | $1.35 | $1.38 | 512,800 |
| 5/28/2026 | $1.31 | $1.46 | $1.29 | $1.40 | 615,303 |
| 5/27/2026 | $1.27 | $1.32 | $1.24 | $1.30 | 847,789 |
| 5/26/2026 | $1.28 | $1.32 | $1.23 | $1.26 | 584,838 |
| 5/22/2026 | $1.31 | $1.33 | $1.24 | $1.29 | 261,900 |
| 5/21/2026 | $1.27 | $1.32 | $1.23 | $1.29 | 387,313 |
| 5/20/2026 | $1.25 | $1.32 | $1.25 | $1.29 | 413,751 |
| 5/19/2026 | $1.30 | $1.30 | $1.21 | $1.27 | 674,800 |
| 5/18/2026 | $1.21 | $1.32 | $1.20 | $1.27 | 556,800 |
| 5/15/2026 | $1.16 | $1.23 | $1.14 | $1.19 | 851,444 |
| 5/14/2026 | $1.33 | $1.33 | $1.12 | $1.17 | 1.67M |
| 5/13/2026 | $1.47 | $1.47 | $1.33 | $1.34 | 312,200 |
| 5/12/2026 | $1.46 | $1.59 | $1.42 | $1.48 | 520,600 |
| 5/11/2026 | $1.51 | $1.51 | $1.37 | $1.38 | 282,617 |
| 5/8/2026 | $1.57 | $1.59 | $1.50 | $1.52 | 413,900 |
| 5/7/2026 | $1.59 | $1.62 | $1.56 | $1.59 | 384,352 |
| 5/6/2026 | $1.62 | $1.62 | $1.52 | $1.57 | 255,200 |
| 5/5/2026 | $1.57 | $1.62 | $1.49 | $1.60 | 320,700 |
| 5/4/2026 | $1.48 | $1.77 | $1.43 | $1.57 | 1.74M |