Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Integrated Technologies Inc (OP: HITC )

0.1380 -0.0010 (-0.72%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.1400 0.1430 0.1378 0.1380 96,538 -0.00(-0.72%)
Dec 19, 2024 0.1389 0.1390 0.1311 0.1390 162,165 +0.01(+6.84%)
Dec 18, 2024 0.1339 0.1390 0.1300 0.1301 120,859 -0.00(-2.84%)
Dec 17, 2024 0.1340 0.1350 0.1300 0.1339 74,354 +0.01(+5.02%)
Dec 16, 2024 0.1300 0.1304 0.1200 0.1275 114,161 -0.01(-3.77%)
Dec 13, 2024 0.1390 0.1390 0.1325 0.1325 27,801 +0.00(+3.11%)
Dec 12, 2024 0.1285 0.1285 0.1285 0.1285 500 +0.01(+6.20%)
Dec 11, 2024 0.1300 0.1300 0.1200 0.1210 65,500 -0.00(-3.28%)
Dec 10, 2024 0.1210 0.1335 0.1210 0.1251 87,799 +0.01(+4.25%)
Dec 09, 2024 0.1110 0.1299 0.1110 0.1200 69,248 -0.00(-2.04%)
Dec 06, 2024 0.1340 0.1340 0.1150 0.1225 153,830 +0.00(+3.29%)
Dec 05, 2024 0.1200 0.1370 0.1160 0.1186 131,777 +0.01(+5.89%)
Dec 04, 2024 0.1380 0.1380 0.1120 0.1120 14,000 -0.01(-7.74%)
Dec 03, 2024 0.1339 0.1380 0.1200 0.1214 18,005 +0.01(+9.86%)
Dec 02, 2024 0.1470 0.1470 0.1105 0.1105 35,001 -0.01(-7.45%)
Nov 29, 2024 0.1400 0.1400 0.1100 0.1194 110,000 +0.02(+19.40%)
Nov 27, 2024 0.1010 0.1011 0.0985 0.1000 422,000 +0.00(+1.42%)
Nov 26, 2024 0.1250 0.1250 0.0860 0.0986 450,280 -0.00(-4.27%)
Nov 25, 2024 0.1100 0.1400 0.1001 0.1030 149,558 +0.00(+2.90%)
Nov 22, 2024 0.1495 0.1497 0.1001 0.1001 407,723 -0.01(-5.57%)
Nov 21, 2024 0.1498 0.1498 0.1059 0.1060 58,396 -0.03(-23.19%)
Nov 20, 2024 0.1407 0.1407 0.1380 0.1380 45,634 -0.00(-1.50%)
Nov 19, 2024 0.1498 0.1498 0.1400 0.1401 11,000 +0.00(+1.52%)
Nov 18, 2024 0.1498 0.1498 0.1360 0.1380 181,567 +0.00(+0.36%)
Nov 15, 2024 0.1451 0.1500 0.1375 0.1375 161,664 -0.01(-7.72%)
Nov 14, 2024 0.1580 0.1580 0.1490 0.1490 89,676 +0.00(+0.00%)
Nov 12, 2024 0.1490 0 +0.00(+3.26%)
Nov 11, 2024 0.1495 0.1540 0.1443 0.1443 193,180 -0.01(-6.30%)
Nov 08, 2024 0.1540 0.1590 0.1455 0.1540 146,500 -0.01(-3.14%)
Nov 07, 2024 0.1493 0.1590 0.1493 0.1590 41,490 +0.01(+6.07%)
Nov 06, 2024 0.1590 0.1590 0.1351 0.1499 241,967 -0.00(-0.07%)
Nov 05, 2024 0.1484 0.1500 0.1350 0.1500 95,280 +0.00(+2.95%)
Nov 04, 2024 0.1670 0.1670 0.1457 0.1457 117,125 -0.01(-8.94%)
Nov 01, 2024 0.1598 0.1600 0.1591 0.1600 25,000 +0.00(+0.06%)
Oct 31, 2024 0.1561 0.1599 0.1561 0.1599 43,267 +0.01(+6.18%)
Oct 30, 2024 0.1540 0.1560 0.1506 0.1506 46,245 -0.01(-4.62%)
Oct 29, 2024 0.1550 0.1579 0.1500 0.1579 78,500 +0.01(+5.27%)
Oct 28, 2024 0.1550 0.1550 0.1451 0.1500 30,200 -0.00(-0.07%)
Oct 25, 2024 0.1501 0.1501 0.1501 0.1501 50,000 -0.00(-0.66%)
Oct 24, 2024 0.1501 0.1600 0.1501 0.1511 90,129 -0.01(-5.56%)
Oct 23, 2024 0.1464 0.1600 0.1464 0.1600 258,042 +0.01(+7.60%)
Oct 22, 2024 0.1487 0.1490 0.1487 0.1487 1,990 +0.01(+4.50%)
Oct 21, 2024 0.1446 0.1490 0.1423 0.1423 13,750 -0.00(-2.53%)
Oct 18, 2024 0.1480 0.1480 0.1460 0.1460 14,490 -0.00(-0.07%)
Oct 17, 2024 0.1450 0.1488 0.1424 0.1461 63,026 +0.00(+1.74%)
Oct 16, 2024 0.1436 0.1436 0.1436 0.1436 100 +0.00(+1.63%)
Oct 15, 2024 0.1413 0.1413 0.1413 0.1413 3,500 -0.00(-2.55%)
Oct 14, 2024 0.1450 0.1450 0.1450 0.1450 300 +0.00(+2.62%)
Oct 11, 2024 0.1465 0.1470 0.1413 0.1413 25,300 +0.00(+0.93%)
Oct 09, 2024 0.1400 0 +0.00(+0.00%)
Oct 08, 2024 0.1359 0.1400 0.1359 0.1400 134,264 +0.00(+3.24%)
Oct 07, 2024 0.1400 0.1400 0.1356 0.1356 20,500 +0.00(+3.43%)
Oct 04, 2024 0.1360 0.1360 0.1311 0.1311 32,500 +0.00(+0.85%)
Oct 03, 2024 0.1400 0.1400 0.1300 0.1300 51,200 -0.01(-7.14%)
Oct 02, 2024 0.1450 0.1450 0.1400 0.1400 118,999 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.