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

Health Advance Inc (OP: HADV )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
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%)
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.