• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Healthcare Integrated Technologies Inc (OP: HITC )

    0.1591 -0.0008 (-0.50%)
    Streaming Delayed Price Updated: 9:37 AM EDT, Nov 1, 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 (%)
    Oct 31, 2024 0.1561 0.1599 0.1561 0.1599 43,267 +0.01(+6.18%)
    Oct 30, 2024 0.1540 0.1560 0.1506 0.1506 46,245 -0.01(-4.62%)
    Oct 29, 2024 0.1550 0.1579 0.1500 0.1579 78,500 +0.01(+5.27%)
    Oct 28, 2024 0.1550 0.1550 0.1451 0.1500 30,200 -0.00(-0.07%)
    Oct 25, 2024 0.1501 0.1501 0.1501 0.1501 50,000 -0.00(-0.66%)
    Oct 24, 2024 0.1501 0.1600 0.1501 0.1511 90,129 -0.01(-5.56%)
    Oct 23, 2024 0.1464 0.1600 0.1464 0.1600 258,042 +0.01(+7.60%)
    Oct 22, 2024 0.1487 0.1490 0.1487 0.1487 1,990 +0.01(+4.50%)
    Oct 21, 2024 0.1446 0.1490 0.1423 0.1423 13,750 -0.00(-2.53%)
    Oct 18, 2024 0.1480 0.1480 0.1460 0.1460 14,490 -0.00(-0.07%)
    Oct 17, 2024 0.1450 0.1488 0.1424 0.1461 63,026 +0.00(+1.74%)
    Oct 16, 2024 0.1436 0.1436 0.1436 0.1436 100 +0.00(+1.63%)
    Oct 15, 2024 0.1413 0.1413 0.1413 0.1413 3,500 -0.00(-2.55%)
    Oct 14, 2024 0.1450 0.1450 0.1450 0.1450 300 +0.00(+2.62%)
    Oct 11, 2024 0.1465 0.1470 0.1413 0.1413 25,300 +0.00(+0.93%)
    Oct 09, 2024 0.1400 0 +0.00(+0.00%)
    Oct 08, 2024 0.1359 0.1400 0.1359 0.1400 134,264 +0.00(+3.24%)
    Oct 07, 2024 0.1400 0.1400 0.1356 0.1356 20,500 +0.00(+3.43%)
    Oct 04, 2024 0.1360 0.1360 0.1311 0.1311 32,500 +0.00(+0.85%)
    Oct 03, 2024 0.1400 0.1400 0.1300 0.1300 51,200 -0.01(-7.14%)
    Oct 02, 2024 0.1450 0.1450 0.1400 0.1400 118,999 +0.00(+0.00%)
    Oct 01, 2024 0.1400 0.1400 0.1360 0.1400 134,985 +0.00(+0.00%)
    Sep 30, 2024 0.1345 0.1400 0.1200 0.1400 312,809 +0.01(+7.61%)
    Sep 27, 2024 0.1150 0.1390 0.1150 0.1301 69,241 +0.01(+9.33%)
    Sep 26, 2024 0.1167 0.1190 0.1167 0.1190 600 +0.01(+5.31%)
    Sep 24, 2024 0.1130 0 +0.00(+3.67%)
    Sep 20, 2024 0.1090 17 +0.01(+15.10%)
    Sep 19, 2024 0.0800 0.0947 0.0800 0.0947 584,553 +0.01(+15.63%)
    Sep 18, 2024 0.0900 0.1001 0.0725 0.0819 164,889 +0.00(+1.11%)
    Sep 17, 2024 0.0872 0.0872 0.0810 0.0810 6,050 -0.00(-0.98%)
    Sep 16, 2024 0.0782 0.0818 0.0782 0.0818 38,590 +0.00(+6.23%)
    Sep 13, 2024 0.0820 0.0820 0.0770 0.0770 34,800 -0.01(-6.67%)
    Sep 12, 2024 0.0919 0.1000 0.0825 0.0825 67,429 -0.02(-22.83%)
    Sep 11, 2024 0.1000 0.1069 0.0980 0.1069 42,336 +0.01(+11.94%)
    Sep 10, 2024 0.1002 0.1002 0.0810 0.0955 84,198 +0.01(+6.11%)
    Sep 09, 2024 0.0900 0.0920 0.0900 0.0900 137,000 +0.00(+0.00%)
    Sep 06, 2024 0.0900 0.0900 0.0900 0.0900 1,986 +0.00(+5.76%)
    Sep 05, 2024 0.0887 0.0887 0.0851 0.0851 37,250 +0.01(+6.37%)
    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.