Healthcare Capital Corp. - HCCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2022	12.01	12.74	12.74	14.78	12.01	376,794
March 04, 2022	11.95	11.5	11.5	11.95	11	53,741
March 03, 2022	10.94	11.31	11.31	11.31	10.69	30,493
March 02, 2022	10.58	10.87	10.87	10.97	10.21	17,470
March 01, 2022	10.96	10.87	10.87	11.34	10.72	88,486
February 28, 2022	10.88	10.91	10.91	11.1	10.5	135,546
February 25, 2022	9.96	10.77	10.77	10.8	9.96	77,063
February 24, 2022	9.47	9.68	9.68	10.05	9.28	89,858
February 23, 2022	10.9	10.18	10.18	11.3	10.1	299,593
February 22, 2022	11.01	10.77	10.77	11.89	10.3	501,348
February 18, 2022	10.2	10.08	10.08	11.45	9.41	492,714
February 17, 2022	9.88	10.05	10.05	10.4	9.2	827,797
February 16, 2022	9.81	9.88	9.88	9.95	9.3	64,803
February 15, 2022	9.53	9.83	9.83	10.03	9.5	55,598
February 14, 2022	9.05	9.58	9.58	9.89	8.64	229,178
February 11, 2022	8.97	9.03	9.03	9.39	8.2	150,634
February 10, 2022	9.2	8.92	8.92	9.44	8.28	338,339
February 09, 2022	9.97	9.97	9.97	9.98	9.91	934,889
February 08, 2022	9.98	9.99	9.99	10	9.98	818,626
February 07, 2022	9.98	9.98	9.98	9.99	9.97	366,514
February 04, 2022	9.97	9.98	9.98	9.98	9.97	426,057
February 03, 2022	9.98	9.98	9.98	9.98	9.96	190,048
February 02, 2022	9.97	9.98	9.98	9.98	9.97	211,868
February 01, 2022	9.97	9.97	9.97	9.98	9.97	458,237
January 31, 2022	9.97	9.98	9.98	9.98	9.95	481,412
January 28, 2022	9.95	9.96	9.96	9.97	9.95	1.1M
January 27, 2022	9.98	9.97	9.97	9.98	9.96	582,293
January 26, 2022	9.97	9.97	9.97	9.98	9.96	1.5M
January 25, 2022	9.96	9.97	9.97	9.97	9.95	3.25M
January 24, 2022	9.96	9.95	9.95	9.96	9.95	182,563
January 21, 2022	9.92	9.94	9.94	9.96	9.92	923,753
January 20, 2022	9.94	9.92	9.92	9.94	9.92	234,863
January 19, 2022	9.97	9.92	9.92	9.97	9.92	214,365
January 18, 2022	9.95	9.94	9.94	9.95	9.91	470,623
January 14, 2022	9.92	9.94	9.94	9.97	9.89	67,052
January 13, 2022	9.9	9.92	9.92	9.97	9.9	861,593
January 12, 2022	9.9	9.9	9.9	9.9	9.88	7,622
January 11, 2022	9.88	9.9	9.9	9.9	9.88	173,806
January 10, 2022	9.89	9.89	9.89	9.89	9.88	16,809
January 07, 2022	9.83	9.88	9.88	9.88	9.83	482,760
January 06, 2022	9.84	9.85	9.85	9.88	9.84	2,501
January 05, 2022	9.87	9.84	9.84	9.88	9.84	87,800
January 04, 2022	9.82	9.82	9.82	9.86	9.82	121,855
January 03, 2022	9.85	9.82	9.82	9.88	9.82	76,994
December 31, 2021	9.85	9.82	9.82	9.86	9.82	68,985
December 30, 2021	9.88	9.85	9.85	9.88	9.85	53,117
December 29, 2021	9.86	9.87	9.87	9.87	9.86	750
December 28, 2021	9.87	9.89	9.89	9.89	9.87	2,721
December 27, 2021	9.89	9.89	9.89	9.89	9.89	1,149
December 23, 2021	9.88	9.86	9.86	9.88	9.86	52,129
December 22, 2021	9.88	9.86	9.86	9.88	9.86	53,374
December 21, 2021	9.86	9.86	9.86	9.86	9.86	7,897
December 20, 2021	9.86	9.86	9.86	9.88	9.86	1,176
December 17, 2021	9.89	9.89	9.89	9.89	9.89	1,123
December 16, 2021	9.86	9.88	9.88	9.88	9.86	52,949
December 15, 2021	9.87	9.86	9.86	9.87	9.86	50,674
December 14, 2021	9.87	9.86	9.86	9.88	9.86	13,970
December 13, 2021	9.9	9.89	9.89	9.91	9.88	506,375
December 10, 2021	9.88	9.87	9.87	9.88	9.86	243,767
December 09, 2021	9.88	9.87	9.87	9.88	9.87	103,244

Healthcare Capital Corp. (HCCC) NASDAQ