HCH.VHCH.VTSXV
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1.49 | $1.56 | $1.46 | $1.56 | 32,032 |
| 3/3/2026 | $1.54 | $1.55 | $1.40 | $1.53 | 92,700 |
| 3/2/2026 | $1.60 | $1.60 | $1.53 | $1.56 | 173,545 |
| 2/27/2026 | $1.57 | $1.60 | $1.53 | $1.58 | 182,800 |
| 2/26/2026 | $1.60 | $1.60 | $1.52 | $1.60 | 127,517 |
| 2/25/2026 | $1.50 | $1.60 | $1.49 | $1.60 | 318,700 |
| 2/24/2026 | $1.46 | $1.56 | $1.43 | $1.50 | 255,600 |
| 2/23/2026 | $1.53 | $1.53 | $1.44 | $1.44 | 58,913 |
| 2/20/2026 | $1.54 | $1.54 | $1.50 | $1.54 | 155,500 |
| 2/19/2026 | $1.55 | $1.56 | $1.50 | $1.53 | 52,803 |
| 2/18/2026 | $1.55 | $1.56 | $1.50 | $1.53 | 36,800 |
| 2/17/2026 | $1.55 | $1.55 | $1.48 | $1.53 | 125,115 |
| 2/13/2026 | $1.57 | $1.60 | $1.56 | $1.58 | 76,100 |
| 2/12/2026 | $1.60 | $1.63 | $1.51 | $1.54 | 193,900 |
| 2/11/2026 | $1.65 | $1.65 | $1.56 | $1.60 | 218,612 |
| 2/10/2026 | $1.68 | $1.77 | $1.58 | $1.67 | 207,800 |
| 2/9/2026 | $1.82 | $2.00 | $1.70 | $1.79 | 75,416 |
| 2/6/2026 | $1.71 | $1.77 | $1.68 | $1.74 | 55,800 |
| 2/5/2026 | $1.79 | $1.79 | $1.55 | $1.72 | 91,400 |
| 2/4/2026 | $1.84 | $1.93 | $1.77 | $1.83 | 162,400 |
| 2/3/2026 | $1.81 | $1.81 | $1.81 | $1.81 | - |
| 2/2/2026 | $1.81 | $1.81 | $1.81 | $1.81 | - |
| 1/30/2026 | $1.90 | $2.00 | $1.68 | $1.81 | 48,800 |
| 1/29/2026 | $2.00 | $2.00 | $1.86 | $2.00 | 57,619 |
| 1/28/2026 | $1.81 | $2.05 | $1.78 | $1.95 | 73,000 |
| 1/27/2026 | $1.80 | $1.81 | $1.75 | $1.80 | 65,302 |
| 1/26/2026 | $1.69 | $1.80 | $1.66 | $1.75 | 102,635 |
| 1/23/2026 | $1.61 | $1.66 | $1.55 | $1.63 | 56,000 |
| 1/22/2026 | $1.60 | $1.63 | $1.60 | $1.62 | 13,845 |
| 1/21/2026 | $1.74 | $1.74 | $1.52 | $1.56 | 31,900 |
| 1/20/2026 | $1.52 | $1.66 | $1.50 | $1.66 | 15,600 |
| 1/19/2026 | $1.61 | $1.68 | $1.50 | $1.54 | 66,100 |
| 1/16/2026 | $1.69 | $1.69 | $1.60 | $1.62 | 24,520 |
| 1/15/2026 | $1.70 | $1.70 | $1.60 | $1.60 | 33,000 |
| 1/14/2026 | $1.60 | $1.67 | $1.60 | $1.67 | 22,338 |
| 1/13/2026 | $1.60 | $1.60 | $1.55 | $1.60 | 26,800 |
| 1/12/2026 | $1.59 | $1.59 | $1.50 | $1.59 | 51,500 |
| 1/9/2026 | $1.54 | $1.55 | $1.47 | $1.55 | 45,100 |
| 1/8/2026 | $1.50 | $1.54 | $1.47 | $1.50 | 33,800 |
| 1/7/2026 | $1.54 | $1.55 | $1.48 | $1.55 | 35,822 |
| 1/6/2026 | $1.60 | $1.60 | $1.50 | $1.55 | 114,257 |
| 1/5/2026 | $1.33 | $1.75 | $1.33 | $1.57 | 166,898 |
| 1/2/2026 | $1.32 | $1.33 | $1.29 | $1.32 | 18,228 |
| 12/31/2025 | $1.33 | $1.33 | $1.25 | $1.33 | 1,449 |
| 12/30/2025 | $1.22 | $1.33 | $1.22 | $1.33 | 48,685 |
| 12/29/2025 | $1.23 | $1.23 | $1.15 | $1.21 | 28,713 |
| 12/24/2025 | $1.23 | $1.23 | $1.22 | $1.23 | 12,150 |
| 12/23/2025 | $1.23 | $1.23 | $1.11 | $1.22 | 65,370 |
| 12/22/2025 | $1.14 | $1.23 | $1.12 | $1.23 | 83,614 |
| 12/19/2025 | $1.19 | $1.20 | $1.13 | $1.16 | 53,460 |
| 12/18/2025 | $1.14 | $1.16 | $1.14 | $1.15 | 120,200 |
| 12/17/2025 | $1.11 | $1.14 | $1.09 | $1.10 | 19,669 |
| 12/16/2025 | $1.16 | $1.16 | $1.05 | $1.07 | 73,915 |
| 12/15/2025 | $1.24 | $1.25 | $1.07 | $1.10 | 166,236 |
| 12/12/2025 | $1.21 | $1.32 | $1.20 | $1.22 | 224,716 |
| 12/11/2025 | $1.06 | $1.20 | $1.06 | $1.20 | 167,601 |
| 12/10/2025 | $1.03 | $1.09 | $1.01 | $1.06 | 131,436 |
| 12/9/2025 | $1.04 | $1.04 | $1.01 | $1.01 | 16,121 |
| 12/8/2025 | $1.03 | $1.07 | $1.02 | $1.03 | 8,144 |
| 12/5/2025 | $1.06 | $1.15 | $1.05 | $1.09 | 27,655 |
| 12/4/2025 | $1.06 | $1.07 | $0.96 | $1.06 | 96,199 |