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 (%)
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%)
May 03, 2021 0.0745 0.0750 0.0745 0.0750 11,020 +0.00(+0.00%)
Apr 30, 2021 0.0675 0.0750 0.0668 0.0750 23,200 +0.02(+37.61%)
Apr 29, 2021 0.0800 0.0800 0.0545 0.0545 4,000 -0.03(-31.88%)
Apr 28, 2021 0.0672 0.0800 0.0672 0.0800 61,337 +0.01(+23.08%)
Apr 27, 2021 0.0541 0.0650 0.0541 0.0650 45,465 +0.00(+7.44%)
Apr 26, 2021 0.0650 0.0650 0.0600 0.0605 36,375 -0.00(-6.92%)
Apr 23, 2021 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Apr 22, 2021 0.0585 0.0600 0.0550 0.0600 151,884 +0.00(+0.00%)
Apr 21, 2021 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+5.63%)
Apr 20, 2021 0.0491 0.0568 0.0491 0.0568 6,000 -0.00(-5.33%)
Apr 19, 2021 0.0543 0.0600 0.0543 0.0600 5,314 +0.01(+9.29%)
Apr 16, 2021 0.0549 0.0549 0.0549 0.0549 20,000 -0.01(-16.82%)
Apr 14, 2021 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Apr 13, 2021 0.0670 0.0670 0.0620 0.0670 63,000 +0.02(+28.85%)
Apr 12, 2021 0.0751 0.0751 0.0452 0.0520 292,912 -0.02(-30.85%)
Apr 09, 2021 0.0751 0.0810 0.0751 0.0752 91,700 -0.00(-6.00%)
Apr 08, 2021 0.0865 0.0865 0.0800 0.0800 38,600 -0.01(-11.11%)
Apr 07, 2021 0.0900 0.0900 0.0900 0.0900 4,403 +0.00(+0.00%)
Apr 06, 2021 0.0950 0.0957 0.0800 0.0900 122,367 -0.00(-1.96%)
Apr 05, 2021 0.0701 0.0949 0.0680 0.0918 642,850 +0.02(+31.14%)
Apr 01, 2021 0.0700 0.0700 0.0700 0.0700 75,000 -0.00(-1.69%)
Mar 31, 2021 0.0795 0.0795 0.0712 0.0712 9,650 +0.01(+10.39%)
Mar 30, 2021 0.0703 0.0703 0.0620 0.0645 65,905 -0.01(-7.86%)
Mar 29, 2021 0.1000 0.1000 0.0600 0.0700 452,786 -0.03(-28.57%)
Mar 26, 2021 0.0490 0.0980 0.0408 0.0980 479,000 +0.06(+195.18%)
Mar 25, 2021 0.0420 0.0540 0.0332 0.0332 30,150 +0.00(+7.10%)
Mar 24, 2021 0.0310 0.0310 0.0310 0.0310 500 -0.00(-13.89%)
Mar 23, 2021 0.0400 0.0400 0.0360 0.0360 88,086 -0.00(-0.28%)
Mar 22, 2021 0.0480 0.0480 0.0361 0.0361 26,548 -0.01(-27.80%)
Mar 19, 2021 0.0528 0.0528 0.0485 0.0500 19,600 -0.01(-12.74%)
Mar 18, 2021 0.0580 0.0580 0.0550 0.0573 57,001 +0.00(+4.18%)
Mar 17, 2021 0.0500 0.0639 0.0500 0.0550 108,219 +0.00(+10.00%)
Mar 16, 2021 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Mar 15, 2021 0.0640 0.0640 0.0460 0.0500 222,550 -0.01(-13.79%)
Mar 12, 2021 0.0371 0.0590 0.0371 0.0580 473,100 +0.02(+65.71%)
Mar 11, 2021 0.0275 0.0350 0.0273 0.0350 83,164 +0.01(+28.21%)
Mar 10, 2021 0.0275 0.0275 0.0200 0.0273 324,102 +0.01(+60.59%)
Mar 09, 2021 0.0270 0.0279 0.0160 0.0170 164,849 +0.00(+11.11%)
Mar 08, 2021 0.0160 0.0275 0.0150 0.0153 81,142 -0.01(-34.05%)
Mar 05, 2021 0.0270 0.0270 0.0232 0.0232 1,400 -0.00(-10.77%)
Mar 04, 2021 0.0260 0.0260 0.0260 0.0260 268 +0.01(+30.00%)
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.