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
Streaming Delayed 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 29, 2022 0.0650 0.0650 0.0650 0.0650 7,500 +0.01(+20.82%)
Apr 27, 2022 0.0538 0 +0.00(+2.48%)
Apr 26, 2022 0.0501 0.0525 0.0500 0.0525 14,500 +0.00(+5.00%)
Apr 25, 2022 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-7.06%)
Apr 21, 2022 0.0538 0 -0.02(-23.14%)
Apr 20, 2022 0.0500 0.0700 0.0450 0.0700 97,569 +0.03(+94.44%)
Apr 19, 2022 0.0360 0.0360 0.0360 0.0360 1,000 -0.00(-10.00%)
Apr 13, 2022 0.0400 0 +0.00(+11.11%)
Apr 12, 2022 0.0400 0.0400 0.0360 0.0360 200 +0.00(+0.00%)
Apr 07, 2022 0.0360 0 +0.00(+12.50%)
Apr 04, 2022 0.0320 0 -0.02(-36.00%)
Mar 31, 2022 0.0500 0 +0.00(+0.00%)
Mar 23, 2022 0.0500 0 +0.00(+0.00%)
Mar 18, 2022 0.0500 0 +0.00(+0.00%)
Mar 16, 2022 0.0500 20 +0.00(+0.00%)
Mar 14, 2022 0.0500 0 +0.00(+2.25%)
Mar 11, 2022 0.0489 0.0489 0.0489 0.0489 15,680 +0.00(+4.49%)
Mar 10, 2022 0.0468 0.0468 0.0468 0.0468 1,000 -0.00(-4.49%)
Mar 09, 2022 0.0401 0.0490 0.0400 0.0490 7,600 +0.00(+8.89%)
Mar 08, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 04, 2022 0.0450 0 +0.00(+7.14%)
Mar 03, 2022 0.0400 0.0420 0.0400 0.0420 20,000 +0.00(+5.00%)
Feb 23, 2022 0.0400 0 +0.00(+0.00%)
Feb 18, 2022 0.0400 0 -0.00(-5.88%)
Feb 17, 2022 0.0410 0.0425 0.0410 0.0425 44,200 +0.00(+6.25%)
Feb 16, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-2.44%)
Feb 15, 2022 0.0410 0.0410 0.0410 0.0410 60,000 +0.00(+2.50%)
Feb 14, 2022 0.0400 0.0410 0.0400 0.0400 20,005 -0.00(-6.10%)
Feb 11, 2022 0.0426 0.0426 0.0426 0.0426 3,000 +0.00(+3.90%)
Feb 10, 2022 0.0410 0.0410 0.0410 0.0410 2,861 -0.00(-8.89%)
Feb 09, 2022 0.0410 0.0450 0.0410 0.0450 5,500 +0.00(+0.00%)
Feb 02, 2022 0.0450 0 +0.00(+4.65%)
Feb 01, 2022 0.0430 0.0430 0.0430 0.0430 1,000 -0.00(-4.44%)
Jan 31, 2022 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+9.76%)
Jan 28, 2022 0.0410 0.0410 0.0410 0.0410 10,000 -0.00(-8.89%)
Jan 24, 2022 0.0450 0 -0.01(-12.62%)
Jan 19, 2022 0.0515 0 -0.00(-0.96%)
Jan 18, 2022 0.0520 0.0520 0.0520 0.0520 15,000 +0.00(+0.19%)
Jan 14, 2022 0.0519 0 +0.00(+3.80%)
Jan 13, 2022 0.0450 0.0500 0.0400 0.0500 98,524 +0.00(+0.00%)
Jan 04, 2022 0.0500 0 +0.00(+0.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Dec 30, 2021 0.0570 0.0570 0.0499 0.0499 49,000 -0.01(-15.99%)
Dec 29, 2021 0.0570 0.0594 0.0570 0.0594 2,000 -0.00(-6.16%)
Dec 27, 2021 0.0633 0.0633 0.0633 0 -0.00(-0.31%)
Dec 23, 2021 0.0635 0.0635 0.0635 0.0635 2,500 +0.01(+17.59%)
Dec 22, 2021 0.0540 0.0540 0.0540 0.0540 9,102 -0.01(-14.96%)
Dec 20, 2021 0.0635 0.0635 0.0635 0 -0.00(-0.63%)
Dec 14, 2021 0.0639 0.0639 0.0639 0 -0.00(-0.16%)
Dec 09, 2021 0.0640 0.0640 0.0640 0 -0.00(-3.03%)
Dec 06, 2021 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Dec 03, 2021 0.0670 0.0670 0.0670 0.0670 4,000 +0.01(+17.54%)
Dec 02, 2021 0.0581 0.0581 0.0570 0.0570 1,100 -0.01(-16.18%)
Nov 26, 2021 0.0680 0.0680 0.0680 0 +0.01(+23.41%)
Nov 24, 2021 0.0551 0.0551 0.0551 0.0551 400 -0.01(-20.14%)
Nov 22, 2021 0.0690 0.0690 0.0690 0 +0.01(+15.00%)
Nov 16, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
Nov 15, 2021 0.0599 0.0600 0.0540 0.0599 10,209 +0.01(+10.93%)
Nov 12, 2021 0.0600 0.0600 0.0540 0.0540 3,550 -0.00(-1.82%)
Nov 11, 2021 0.0600 0.0600 0.0545 0.0550 50,709 -0.00(-8.33%)
Nov 09, 2021 0.0690 0.0690 0.0550 0.0600 61,000 +0.00(+2.56%)
Nov 08, 2021 0.0620 0.0690 0.0585 0.0585 11,525 -0.01(-13.72%)
Nov 05, 2021 0.0678 0.0678 0.0678 0.0678 2,000 +0.00(+4.31%)
Nov 04, 2021 0.0600 0.0650 0.0550 0.0650 47,995 -0.01(-7.14%)
Oct 29, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.14%)
Oct 26, 2021 0.0699 0.0699 0.0699 0 +0.00(+0.14%)
Oct 25, 2021 0.0649 0.0698 0.0649 0.0698 2,800 +0.00(+0.14%)
Oct 22, 2021 0.0697 0.0697 0.0697 0.0697 1,000 +0.01(+16.17%)
Oct 21, 2021 0.0700 0.0700 0.0570 0.0600 36,575 +0.00(+0.00%)
Oct 20, 2021 0.0749 0.0749 0.0583 0.0600 41,284 -0.01(-7.69%)
Oct 19, 2021 0.0551 0.0650 0.0550 0.0650 58,010 -0.00(-5.66%)
Oct 18, 2021 0.0690 0.0690 0.0550 0.0689 30,750 +0.01(+14.45%)
Oct 15, 2021 0.0601 0.0689 0.0601 0.0602 6,900 -0.02(-23.70%)
Oct 14, 2021 0.0725 0.0789 0.0601 0.0789 67,062 +0.01(+21.38%)
Oct 13, 2021 0.0630 0.1100 0.0630 0.0650 1,226,918 +0.00(+3.34%)
Oct 12, 2021 0.0500 0.0629 0.0500 0.0629 1,152 +0.00(+0.00%)
Oct 11, 2021 0.0520 0.0629 0.0520 0.0629 5,200 -0.01(-9.89%)
Oct 08, 2021 0.0698 0.0698 0.0698 0.0698 1,000 +0.02(+34.23%)
Oct 07, 2021 0.0560 0.0560 0.0520 0.0520 30,000 -0.01(-13.33%)
Oct 06, 2021 0.0570 0.0602 0.0570 0.0600 93,300 +0.00(+5.26%)
Oct 04, 2021 0.0570 0.0570 0.0570 2 -0.00(-5.00%)
Sep 22, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 15, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 14, 2021 0.0558 0.0600 0.0515 0.0600 18,795 +0.00(+0.17%)
Sep 10, 2021 0.0599 0.0599 0.0599 83 +0.00(+7.93%)
Sep 09, 2021 0.0590 0.0600 0.0513 0.0555 29,984 -0.00(-1.25%)
Sep 08, 2021 0.0550 0.0590 0.0530 0.0562 16,730 +0.01(+10.20%)
Sep 07, 2021 0.0550 0.0550 0.0510 0.0510 10,000 -0.01(-13.56%)
Aug 30, 2021 0.0590 0.0590 0.0590 0 +0.00(+4.80%)
Aug 27, 2021 0.0600 0.0600 0.0563 0.0563 3,750 +0.00(+7.24%)
Aug 26, 2021 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+5.00%)
Aug 25, 2021 0.0500 0.0500 0.0500 0.0500 500 -0.01(-16.39%)
Aug 24, 2021 0.0530 0.0598 0.0530 0.0598 12,500 +0.00(+6.79%)
Aug 23, 2021 0.0710 0.0710 0.0560 0.0560 12,210 +0.00(+7.69%)
Aug 19, 2021 0.0520 0.0520 0.0520 0 -0.01(-15.17%)
Aug 18, 2021 0.0600 0.0613 0.0550 0.0613 39,410 -0.00(-5.69%)
Aug 17, 2021 0.0650 0.0650 0.0650 0.0650 16,251 +0.01(+18.18%)
Aug 16, 2021 0.0650 0.0650 0.0506 0.0550 101,310 -0.01(-15.38%)
Aug 12, 2021 0.0650 0.0650 0.0650 0 -0.01(-8.45%)
Aug 11, 2021 0.0730 0.0730 0.0710 0.0710 1,300 +0.00(+0.00%)
Aug 09, 2021 0.0710 0.0710 0.0710 0 +0.01(+9.23%)
Aug 06, 2021 0.0650 0.0650 0.0635 0.0650 16,300 -0.01(-8.45%)
Aug 04, 2021 0.0710 0.0710 0.0710 0 -0.00(-2.74%)
Aug 02, 2021 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Jul 30, 2021 0.0651 0.0700 0.0651 0.0700 12,300 +0.00(+0.00%)
Jul 29, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 23, 2021 0.0700 0.0700 0.0700 50 +0.02(+32.08%)
Jul 22, 2021 0.0530 0.0530 0.0530 0.0530 10,000 -0.02(-28.38%)
Jul 21, 2021 0.0550 0.0740 0.0500 0.0740 23,200 +0.00(+0.00%)
Jul 19, 2021 0.0740 0.0740 0.0740 0 +0.01(+13.32%)
Jul 16, 2021 0.0750 0.0750 0.0653 0.0653 9,500 -0.00(-5.64%)
Jul 15, 2021 0.0700 0.0740 0.0692 0.0692 3,700 +0.01(+24.68%)
Jul 14, 2021 0.0600 0.0601 0.0555 0.0555 13,700 -0.00(-7.50%)
Jul 13, 2021 0.0740 0.0740 0.0555 0.0600 11,835 +0.00(+8.11%)
Jul 12, 2021 0.0555 0.0555 0.0555 0.0555 100 -0.01(-20.71%)
Jul 09, 2021 0.0551 0.0700 0.0551 0.0700 22,700 +0.00(+0.00%)
Jul 07, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 06, 2021 0.0550 0.0700 0.0550 0.0700 16,530 +0.00(+0.00%)
Jul 02, 2021 0.0555 0.0700 0.0555 0.0700 4,221 +0.01(+7.69%)
Jul 01, 2021 0.0645 0.0650 0.0645 0.0650 37,600 +0.00(+0.00%)
Jun 30, 2021 0.0650 0.0650 0.0650 0.0650 71,017 -0.01(-7.14%)
Jun 28, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 25, 2021 0.0511 0.0700 0.0511 0.0700 6,500 +0.00(+0.00%)
Jun 24, 2021 0.0700 0.0700 0.0700 0.0700 4,292 -0.00(-6.67%)
Jun 23, 2021 0.0750 0.0750 0.0633 0.0750 19,325 +0.01(+25.00%)
Jun 22, 2021 0.0790 0.0790 0.0600 0.0600 22,008 +0.01(+13.21%)
Jun 21, 2021 0.0530 0.0530 0.0530 0.0530 10,000 -0.03(-32.91%)
Jun 17, 2021 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Jun 16, 2021 0.0520 0.0790 0.0520 0.0790 6,175 +0.00(+0.00%)
Jun 14, 2021 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Jun 11, 2021 0.0790 0.0790 0.0790 0.0790 8,115 +0.00(+6.04%)
Jun 10, 2021 0.0790 0.0790 0.0510 0.0745 21,900 -0.01(-6.88%)
Jun 09, 2021 0.0800 0.0800 0.0800 0.0800 212 +0.00(+0.00%)
Jun 07, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 04, 2021 0.0658 0.0800 0.0650 0.0800 30,000 +0.01(+23.08%)
Jun 03, 2021 0.0830 0.0830 0.0650 0.0650 33,250 -0.01(-17.51%)
Jun 02, 2021 0.0650 0.0830 0.0650 0.0788 103,532 +0.01(+19.39%)
Jun 01, 2021 0.0660 0.0660 0.0660 0.0660 330 -0.01(-7.95%)
May 27, 2021 0.0717 0.0717 0.0717 0 -0.00(-1.38%)
May 26, 2021 0.0700 0.0727 0.0700 0.0727 17,000 +0.00(+3.86%)
May 25, 2021 0.0745 0.0750 0.0700 0.0700 20,330 +0.00(+0.00%)
May 24, 2021 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-3.58%)
May 21, 2021 0.0585 0.0740 0.0585 0.0726 153,385 +0.02(+39.62%)
May 20, 2021 0.0456 0.0595 0.0456 0.0520 24,738 -0.00(-1.33%)
May 19, 2021 0.0500 0.0560 0.0460 0.0527 52,227 -0.01(-12.17%)
May 18, 2021 0.0525 0.0600 0.0525 0.0600 53,660 -0.00(-0.33%)
May 17, 2021 0.0575 0.0625 0.0575 0.0602 13,398 +0.00(+1.35%)
May 14, 2021 0.0594 0.0594 0.0594 0.0594 2,000 -0.01(-8.62%)
May 13, 2021 0.0650 0.0700 0.0650 0.0650 30,430 +0.00(+1.09%)
May 12, 2021 0.0643 0.0643 0.0643 0.0643 5,000 +0.01(+9.73%)
May 11, 2021 0.0586 0.0586 0.0586 0.0586 1,000 +0.00(+5.02%)
May 10, 2021 0.0780 0.0780 0.0558 0.0558 12,500 +0.00(+6.29%)
May 07, 2021 0.0790 0.0790 0.0525 0.0525 13,000 -0.00(-6.25%)
May 06, 2021 0.0750 0.0750 0.0560 0.0560 10,300 -0.02(-25.33%)
May 05, 2021 0.0751 0.0788 0.0599 0.0750 86,180 +0.01(+15.38%)
May 04, 2021 0.0790 0.0790 0.0512 0.0650 27,600 -0.01(-13.33%)
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.