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

Health Advance Inc (OP: HADV )

0.0073 UNCHANGED
Last Price Updated: 3:23 PM EDT, May 21, 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 (%)
Apr 28, 2017 0.0510 0.0600 0.0510 0.0600 109,415 +0.01(+19.17%)
Apr 27, 2017 0.0510 0.0510 0.0450 0.0503 203,653 -0.00(-8.45%)
Apr 26, 2017 0.0600 0.0630 0.0520 0.0550 83,598 -0.00(-1.79%)
Apr 25, 2017 0.0520 0.0679 0.0520 0.0560 87,395 -0.01(-17.16%)
Apr 24, 2017 0.0680 0.0680 0.0570 0.0676 54,903 +0.00(+4.16%)
Apr 21, 2017 0.0517 0.0678 0.0517 0.0649 14,105 +0.00(+8.17%)
Apr 20, 2017 0.0600 0.0680 0.0553 0.0600 295,781 +0.00(+1.87%)
Apr 19, 2017 0.0476 0.0639 0.0476 0.0589 128,688 +0.00(+4.43%)
Apr 18, 2017 0.0550 0.0571 0.0450 0.0564 134,027 -0.00(-1.91%)
Apr 17, 2017 0.0550 0.0639 0.0550 0.0575 73,542 -0.00(-4.17%)
Apr 13, 2017 0.0710 0.0710 0.0540 0.0600 187,220 -0.01(-14.16%)
Apr 12, 2017 0.0710 0.0710 0.0652 0.0699 66,695 -0.00(-1.09%)
Apr 11, 2017 0.0818 0.0820 0.0661 0.0707 279,529 -0.01(-10.20%)
Apr 10, 2017 0.0635 0.0850 0.0635 0.0787 12,100 +0.00(+6.50%)
Apr 07, 2017 0.0790 0.0850 0.0738 0.0739 152,196 -0.00(-1.73%)
Apr 06, 2017 0.0790 0.0840 0.0700 0.0752 282,094 +0.00(+1.62%)
Apr 05, 2017 0.0705 0.0800 0.0705 0.0740 123,161 -0.00(-5.13%)
Apr 04, 2017 0.0700 0.0780 0.0700 0.0780 52,443 +0.01(+8.33%)
Apr 03, 2017 0.0900 0.0900 0.0700 0.0720 145,795 -0.02(-18.18%)
Mar 31, 2017 0.0895 0.0897 0.0700 0.0880 253,230 +0.01(+9.86%)
Mar 30, 2017 0.0825 0.0950 0.0800 0.0801 66,967 -0.01(-7.93%)
Mar 29, 2017 0.0770 0.0900 0.0735 0.0870 20,912 +0.01(+14.32%)
Mar 28, 2017 0.0800 0.0932 0.0761 0.0761 35,560 -0.02(-19.04%)
Mar 27, 2017 0.0850 0.0950 0.0755 0.0940 81,373 +0.00(+4.44%)
Mar 24, 2017 0.0950 0.0950 0.0800 0.0900 62,999 -0.01(-5.26%)
Mar 23, 2017 0.0810 0.0950 0.0810 0.0950 76,584 +0.01(+18.75%)
Mar 22, 2017 0.0750 0.0879 0.0750 0.0800 10,900 +0.00(+5.26%)
Mar 21, 2017 0.0650 0.0900 0.0650 0.0760 47,607 -0.01(-13.04%)
Mar 20, 2017 0.1010 0.1010 0.0780 0.0874 14,960 +0.00(+3.80%)
Mar 17, 2017 0.0840 0.0984 0.0840 0.0842 110,413 +0.00(+0.24%)
Mar 16, 2017 0.0960 0.0960 0.0770 0.0840 38,119 +0.01(+9.09%)
Mar 15, 2017 0.0937 0.1020 0.0100 0.0770 217,029 -0.02(-17.80%)
Mar 14, 2017 0.0901 0.1200 0.0901 0.0937 88,834 -0.01(-8.79%)
Mar 13, 2017 0.1051 0.1100 0.0901 0.1027 276,318 -0.00(-2.28%)
Mar 10, 2017 0.1319 0.1319 0.1050 0.1051 169,502 -0.01(-12.49%)
Mar 09, 2017 0.1076 0.1320 0.1076 0.1201 155,419 +0.00(+1.01%)
Mar 08, 2017 0.1200 0.1300 0.1050 0.1189 199,901 +0.01(+13.24%)
Mar 07, 2017 0.1200 0.1300 0.1050 0.1050 163,048 +0.00(+1.45%)
Mar 06, 2017 0.1200 0.1200 0.0975 0.1035 29,944 +0.00(+3.50%)
Mar 03, 2017 0.0975 0.1250 0.0900 0.1000 198,127 +0.02(+25.00%)
Mar 02, 2017 0.1295 0.1295 0.0800 0.0800 311,463 -0.03(-25.93%)
Mar 01, 2017 0.0850 0.1295 0.0850 0.1080 280,551 +0.01(+8.00%)
Feb 28, 2017 0.0850 0.1000 0.0700 0.1000 180,770 +0.01(+17.65%)
Feb 27, 2017 0.0900 0.0900 0.0792 0.0850 86,662 +0.00(+0.00%)
Feb 24, 2017 0.0800 0.0900 0.0460 0.0850 485,901 +0.01(+6.25%)
Feb 23, 2017 0.0702 0.0900 0.0702 0.0800 194,825 +0.01(+6.67%)
Feb 22, 2017 0.0880 0.0900 0.0702 0.0750 42,109 -0.01(-9.53%)
Feb 21, 2017 0.0750 0.0829 0.0700 0.0829 62,395 +0.01(+9.08%)
Feb 17, 2017 0.0760 0.0760 0.0760 0 -0.01(-10.95%)
Feb 16, 2017 0.0800 0.0900 0.0800 0.0853 22,900 +0.00(+5.37%)
Feb 15, 2017 0.0900 0.1000 0.0800 0.0810 120,771 -0.01(-10.00%)
Feb 14, 2017 0.0984 0.0998 0.0840 0.0900 91,357 -0.01(-9.91%)
Feb 13, 2017 0.1036 0.1036 0.0900 0.0999 38,590 -0.00(-3.66%)
Feb 10, 2017 0.1040 0.1050 0.0900 0.1037 122,235 -0.00(-1.24%)
Feb 09, 2017 0.1125 0.1200 0.0950 0.1050 47,819 -0.01(-6.03%)
Feb 08, 2017 0.0966 0.1117 0.0950 0.1117 59,850 +0.02(+15.79%)
Feb 07, 2017 0.0950 0.1100 0.0950 0.0965 70,555 -0.00(-1.38%)
Feb 06, 2017 0.1050 0.1153 0.0947 0.0979 70,367 -0.01(-6.27%)
Feb 03, 2017 0.0996 0.1045 0.0910 0.1044 96,150 +0.01(+10.83%)
Feb 02, 2017 0.0910 0.1072 0.0910 0.0942 49,161 +0.00(+3.52%)
Feb 01, 2017 0.0910 0.1100 0.0910 0.0910 82,759 -0.02(-17.27%)
Jan 31, 2017 0.0870 0.1300 0.0870 0.1100 110,827 +0.02(+29.26%)
Jan 30, 2017 0.1099 0.1099 0.0850 0.0851 154,591 -0.03(-27.08%)
Jan 27, 2017 0.1000 0.1300 0.0980 0.1167 384,143 +0.02(+16.71%)
Jan 26, 2017 0.0900 0.1000 0.0800 0.1000 170,819 +0.01(+6.95%)
Jan 25, 2017 0.0915 0.0950 0.0800 0.0935 92,319 -0.02(-14.92%)
Jan 24, 2017 0.1110 0.1118 0.0915 0.1099 110,677 -0.00(-3.18%)
Jan 23, 2017 0.1200 0.1200 0.1000 0.1135 245,989 -0.00(-1.30%)
Jan 20, 2017 0.1150 0.1269 0.1100 0.1150 164,652 +0.00(+0.00%)
Jan 19, 2017 0.1210 0.1300 0.1150 0.1150 116,861 -0.01(-4.96%)
Jan 18, 2017 0.1414 0.1414 0.1200 0.1210 108,250 -0.01(-3.97%)
Jan 17, 2017 0.1000 0.1400 0.1000 0.1260 360,133 +0.01(+5.88%)
Jan 13, 2017 0.1190 0.1190 0.1190 0 -0.00(-0.83%)
Jan 12, 2017 0.1300 0.1400 0.1180 0.1200 47,500 -0.01(-4.00%)
Jan 11, 2017 0.1300 0.1400 0.1150 0.1250 191,637 -0.01(-6.26%)
Jan 10, 2017 0.1271 0.1370 0.1230 0.1333 25,360 +0.01(+8.41%)
Jan 09, 2017 0.1280 0.1613 0.1110 0.1230 441,160 -0.02(-12.14%)
Jan 06, 2017 0.1492 0.1492 0.1200 0.1400 175,960 -0.02(-11.39%)
Jan 05, 2017 0.1550 0.1700 0.1300 0.1580 58,772 +0.01(+6.03%)
Jan 04, 2017 0.1390 0.1700 0.1380 0.1490 261,439 +0.01(+6.44%)
Jan 03, 2017 0.1200 0.1455 0.1000 0.1400 190,356 +0.02(+16.67%)
Dec 30, 2016 0.1200 0.1200 0.1200 0 -0.01(-9.09%)
Dec 29, 2016 0.1300 0.1320 0.1275 0.1320 162,345 +0.00(+1.10%)
Dec 28, 2016 0.1300 0.1389 0.1267 0.1306 66,999 +0.00(+1.22%)
Dec 27, 2016 0.1290 0.1600 0.1264 0.1290 449,471 -0.01(-8.51%)
Dec 23, 2016 0.1410 0.1410 0.1410 0 -0.02(-10.19%)
Dec 22, 2016 0.1650 0.1650 0.1400 0.1570 137,545 -0.01(-6.21%)
Dec 21, 2016 0.1850 0.1900 0.1600 0.1674 186,368 -0.02(-10.48%)
Dec 20, 2016 0.2200 0.2600 0.1531 0.1870 375,565 -0.02(-10.95%)
Dec 19, 2016 0.1421 0.2450 0.1400 0.2100 813,590 +0.07(+50.00%)
Dec 16, 2016 0.1300 0.1400 0.1090 0.1400 183,295 +0.01(+7.69%)
Dec 15, 2016 0.1550 0.1800 0.1000 0.1300 1,130,480 -0.01(-8.39%)
Dec 14, 2016 0.1960 0.2099 0.1300 0.1419 568,574 -0.07(-32.36%)
Dec 13, 2016 0.1810 0.2480 0.1801 0.2098 255,115 -0.01(-4.64%)
Dec 12, 2016 0.2100 0.2990 0.1800 0.2200 405,058 +0.02(+7.32%)
Dec 09, 2016 0.2300 0.3900 0.1835 0.2050 497,454 -0.05(-19.61%)
Dec 08, 2016 0.2974 0.2974 0.2180 0.2550 484,438 -0.04(-12.37%)
Dec 07, 2016 0.3650 0.3799 0.2800 0.2910 286,669 -0.06(-16.86%)
Dec 06, 2016 0.4200 0.4500 0.3500 0.3500 168,220 -0.04(-9.09%)
Dec 05, 2016 0.4600 0.5199 0.3800 0.3850 204,545 -0.07(-14.44%)
Dec 02, 2016 0.4200 0.4680 0.3500 0.4500 199,065 +0.06(+15.38%)
Dec 01, 2016 0.4900 0.5500 0.3200 0.3900 385,637 -0.08(-17.02%)
Nov 30, 2016 0.5975 0.6200 0.4000 0.4700 401,960 -0.11(-18.97%)
Nov 29, 2016 0.6750 0.8600 0.4500 0.5800 927,791 -0.08(-11.49%)
Nov 28, 2016 1.020 1.480 0.5255 0.6553 2,199,522 -0.64(-49.59%)
Nov 25, 2016 0.8220 2.050 0.8000 1.300 1,972,207 +0.50(+62.50%)
Nov 23, 2016 0.8000 0.8000 0.8000 0 +0.44(+122.22%)
Nov 22, 2016 0.1850 0.3870 0.1800 0.3600 2,655,589 +0.18(+100.00%)
Nov 21, 2016 0.8550 0.8700 0.1611 0.1800 5,312,908 -0.66(-78.57%)
Nov 18, 2016 3.920 3.980 0.7300 0.8400 2,270,157 -3.08(-78.57%)
Nov 17, 2016 4.120 4.430 3.670 3.920 303,964 -0.21(-5.08%)
Nov 16, 2016 4.190 4.320 3.100 4.130 320,013 -0.07(-1.67%)
Nov 15, 2016 4.125 4.290 4.020 4.200 167,050 +0.37(+9.59%)
Nov 14, 2016 3.525 4.100 3.500 3.832 330,280 +0.44(+13.05%)
Nov 11, 2016 3.155 3.440 3.100 3.390 131,623 +0.25(+7.96%)
Nov 10, 2016 2.795 3.250 2.790 3.140 274,841 +0.35(+12.54%)
Nov 09, 2016 2.540 2.890 2.530 2.790 197,088 +0.34(+13.88%)
Nov 08, 2016 2.600 2.690 2.000 2.450 376,769 -0.15(-5.77%)
Nov 07, 2016 2.670 2.790 1.950 2.600 612,900 -0.06(-2.26%)
Nov 04, 2016 2.480 2.740 2.250 2.660 322,947 +0.21(+8.57%)
Nov 03, 2016 2.530 2.980 2.300 2.450 347,796 +0.11(+4.70%)
Nov 02, 2016 2.110 2.370 2.110 2.340 246,680 +0.34(+17.00%)
Nov 01, 2016 1.800 2.060 1.800 2.000 426,289 +0.19(+10.50%)
Oct 31, 2016 1.500 1.910 1.500 1.810 416,212 +0.29(+19.08%)
Oct 28, 2016 1.395 1.580 1.310 1.520 466,698 -0.07(-4.40%)
Oct 27, 2016 1.600 1.650 1.350 1.590 483,267 +0.05(+3.40%)
Oct 26, 2016 1.470 1.800 1.380 1.538 568,946 +0.18(+13.07%)
Oct 25, 2016 1.080 1.410 1.080 1.360 580,556 +0.20(+17.24%)
Oct 24, 2016 0.9300 1.240 0.9300 1.160 631,192 +0.26(+28.89%)
Oct 21, 2016 0.7650 0.9250 0.7500 0.9000 243,954 +0.13(+16.88%)
Oct 20, 2016 0.7700 0.7700 0.7200 0.7700 132,674 +0.00(+0.00%)
Oct 19, 2016 0.7480 0.7800 0.5850 0.7700 430,813 +0.04(+5.47%)
Oct 18, 2016 0.6500 0.7600 0.6000 0.7301 315,046 +0.06(+8.97%)
Oct 17, 2016 0.7300 0.7400 0.4400 0.6700 628,252 -0.05(-7.59%)
Oct 14, 2016 0.6620 0.7540 0.6550 0.7250 461,436 +0.08(+12.06%)
Oct 13, 2016 0.5900 0.6720 0.5811 0.6470 674,083 +0.11(+19.81%)
Oct 12, 2016 0.4575 0.5401 0.4300 0.5400 616,698 +0.11(+25.58%)
Oct 11, 2016 0.4350 0.4550 0.4000 0.4300 309,371 +0.03(+8.86%)
Oct 10, 2016 0.3081 0.4300 0.3011 0.3950 401,855 +0.05(+14.49%)
Oct 07, 2016 0.3290 0.4000 0.2900 0.3450 575,462 +0.07(+23.66%)
Oct 06, 2016 0.4510 0.5100 0.2050 0.2790 1,718,986 -0.17(-37.28%)
Oct 05, 2016 0.3650 0.4800 0.3610 0.4448 859,704 +0.09(+26.74%)
Oct 04, 2016 0.2900 0.3570 0.2900 0.3510 650,139 +0.07(+24.47%)
Oct 03, 2016 0.2410 0.2860 0.2410 0.2820 597,761 +0.05(+22.08%)
Sep 30, 2016 0.2002 0.2430 0.2000 0.2310 945,868 +0.04(+18.77%)
Sep 29, 2016 0.1650 0.2600 0.1580 0.1945 1,989,098 +0.05(+36.01%)
Sep 28, 2016 0.0900 0.5000 0.0900 0.1430 1,508,881 +0.07(+104.29%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 26, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.03(+66.67%)
Sep 22, 2016 0.0420 0.0420 0.0420 0 -0.01(-16.00%)
Sep 20, 2016 0.0500 0.0500 0.0500 0 -0.12(-69.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.