Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	HCTI	1.65	1.78	1.23	1.37	0.14	24,531,616	54,460	1.27	1.39
2024-05-02	Q	HCTI	1.26	1.26	1.21	1.23	-0.0201	10,746	72	1.20	1.54
2024-05-01	Q	HCTI	1.26	1.28	1.17	1.26	0.04	13,669	37	1.20	1.28
2024-04-30	Q	HCTI	1.23	1.2468	1.2001	1.2062	-0.0538	9,951	62	1.15	1.27
2024-04-29	Q	HCTI	1.26	1.32	1.20	1.2005	-0.0545	13,567	67	1.10	1.48
2024-04-26	Q	HCTI	1.22	1.27	1.22	1.27	0.028	10,249	51	1.19	1.37
2024-04-25	Q	HCTI	1.25	1.28	1.19	1.20	-0.08	44,380	60	1.20	1.82
2024-04-24	Q	HCTI	1.30	1.30	1.25	1.28	-0.02	27,367	72	1.25	1.83
2024-04-23	Q	HCTI	1.35	1.3708	1.30	1.34	-0.01	12,108	65	1.18	1.66
2024-04-22	Q	HCTI	1.39	1.39	1.34	1.39	0.01	16,449	87	1.24	1.60
2024-04-19	Q	HCTI	1.39	1.489	1.3701	1.405	0.045	21,888	102	1.31	1.78
2024-04-18	Q	HCTI	1.3699	1.40	1.32	1.3937	0.0737	20,731	82	1.32	1.72
2024-04-17	Q	HCTI	1.388	1.388	1.32	1.32	-0.08	42,897	122	1.21	1.49
2024-04-16	Q	HCTI	1.4043	1.49	1.36	1.39	0.02	19,855	120	1.38	1.62
2024-04-15	Q	HCTI	1.50	1.50	1.33	1.38	-0.11	101,162	266	1.36	1.62
2024-04-12	Q	HCTI	1.46	1.70	1.43	1.49	-0.02	230,928	691	1.41	1.62
2024-04-11	Q	HCTI	1.60	1.635	1.46	1.505	-0.025	34,302	167	1.31	1.65
2024-04-10	Q	HCTI	1.69	1.7001	1.38	1.535	-0.155	138,352	259	1.47	1.80
2024-04-09	Q	HCTI	1.77	1.79	1.67	1.70	-0.11	123,082	319	1.66	1.89
2024-04-08	Q	HCTI	1.87	1.93	1.77	1.80	-0.04	358,217	930	1.76	1.93
2024-04-05	Q	HCTI	1.96	1.96	1.77	1.84	-0.17	121,993	316	1.77	2.04
2024-04-04	Q	HCTI	1.95	2.25	1.9406	2.01	0.12	854,549	2,450	2.03	2.05
2024-04-03	Q	HCTI	1.84	1.91	1.78	1.9099	0.0999	64,966	210	1.82	2.10
2024-04-02	Q	HCTI	1.81	1.83	1.77	1.81	-0.04	28,986	121	1.78	2.11
2024-04-01	Q	HCTI	1.90	1.90	1.79	1.84	-0.02	38,877	138	1.79	1.93
2024-03-29	Q	HCTI	1.85	1.93	1.83	1.86	0.01	0	0	1.82	1.91
2024-03-28	Q	HCTI	1.85	1.93	1.83	1.86	0.01	16,515	48	1.82	1.91
2024-03-27	Q	HCTI	1.86	1.875	1.795	1.86	0.0206	36,556	160	1.78	1.98
2024-03-26	Q	HCTI	1.79	1.9799	1.79	1.88	0.07	43,475	155	1.78	2.08
2024-03-25	Q	HCTI	1.95	1.95	1.80	1.81	-0.14	32,713	86	1.77	2.17
2024-03-22	Q	HCTI	1.90	2.0399	1.85	1.95	-0.06	45,906	175	1.85	2.11
2024-03-21	Q	HCTI	1.92	2.00	1.88	1.94	-0.04	52,075	291	1.93	2.17
2024-03-20	Q	HCTI	2.00	2.05	1.85	1.98		58,962	319	1.85	2.05
2024-03-19	Q	HCTI	1.84	2.2699	1.79	1.98	0.08	589,833	1,312	1.82	2.05
2024-03-18	Q	HCTI	1.84	1.92	1.84	1.90		14,891	85	1.82	1.90
2024-03-15	Q	HCTI	1.7902	1.91	1.77	1.90	0.05	14,191	117	1.65	1.93
2024-03-14	Q	HCTI	1.88	1.88	1.76	1.85	-0.08	42,297	150	1.76	2.00
2024-03-13	Q	HCTI	1.77	1.91	1.77	1.91	0.13	23,272	99	1.80	2.00
2024-03-12	Q	HCTI	1.91	1.96	1.76	1.78	-0.08	63,053	147	1.75	1.93
2024-03-11	Q	HCTI	1.90	1.96	1.7999	1.9399	0.1199	49,734	199	1.82	1.99
2024-03-08	Q	HCTI	1.83	1.9073	1.7501	1.85	-0.01	31,038	111	1.77	1.99
2024-03-07	Q	HCTI	1.88	1.8824	1.8101	1.86	-0.07	14,104	133	1.77	2.17
2024-03-06	Q	HCTI	1.89	2.06	1.7542	1.93	0.10	55,323	239	1.67	2.08
2024-03-05	Q	HCTI	2.04	2.07	1.82	1.90	-0.18	138,906	380	1.76	2.05
2024-03-04	Q	HCTI	1.97	2.18	1.95	2.08	0.11	186,929	619	1.93	2.13
2024-03-01	Q	HCTI	2.3547	2.96	1.96	1.98		2,274,333	7,635	1.65	2.08
2024-02-29	Q	HCTI	2.07	2.09	1.9501	2.025	-0.04	35,863	149	1.95	2.44
2024-02-28	Q	HCTI	2.27	2.30	1.94	2.01	-0.22	57,899	176	1.93	2.49
2024-02-27	Q	HCTI	2.35	2.35	2.15	2.24	0.09	29,646	100	2.15	3.03
2024-02-26	Q	HCTI	1.99	2.1999	1.9514	2.1999	0.2699	63,578	181	1.93	2.20
2024-02-23	Q	HCTI	2.30	2.30	1.8701	1.91	-0.21	60,369	206	1.87	2.00
2024-02-22	Q	HCTI	2.11	2.2162	2.01	2.16	0.06	98,126	287	2.09	2.20
2024-02-21	Q	HCTI	2.34	2.49	2.05	2.08	-0.20	128,570	598	1.93	2.38
2024-02-20	Q	HCTI	2.27	2.4001	2.16	2.19	-0.15	56,094	257	2.16	2.35
2024-02-19	Q	HCTI	2.51	2.65	2.3201	2.34	-0.38	0	0	2.34	3.13
2024-02-16	Q	HCTI	2.51	2.65	2.3201	2.34	-0.38	64,468	305	2.34	3.13
2024-02-15	Q	HCTI	2.92	3.155	2.7001	2.7182	-0.8518	123,706	450	2.61	2.94
2024-02-14	Q	HCTI	3.20	3.99	2.90	3.57	0.54	710,028	2,879	2.84	3.48
2024-02-13	Q	HCTI	3.43	3.77	3.16	3.1715	-0.3385	56,083	283	3.83	4.05
2024-02-12	Q	HCTI	3.17	3.53	3.1601	3.51	0.325	23,704	214	3.70	3.83
2024-02-09	Q	HCTI	3.78	3.78	3.10	3.15	-0.58	53,786	472	3.00	4.86
2024-02-08	Q	HCTI	3.53	4.24	3.19	3.61	0.86	446,580	1,939	3.50	3.75
2024-02-07	Q	HCTI	2.44	2.8812	2.44	2.87	0.51	15,549	145	2.51	3.46
2024-02-06	Q	HCTI	2.2999	2.39	2.2501	2.37	0.18	9,749	128	2.24	2.65