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 (%)
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%)
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%)
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.