ASX:HCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.72	0.72	0.70	0.70	0.70	-0.71%	2,564,781
Sep 25, 2025	0.72	0.72	0.70	0.71	0.71	-1.40%	2,278,261
Sep 24, 2025	0.75	0.75	0.71	0.72	0.72	-2.05%	1,479,060
Sep 23, 2025	0.74	0.75	0.73	0.73	0.73	-0.68%	3,027,144
Sep 22, 2025	0.71	0.75	0.69	0.74	0.74	7.30%	2,574,160
Sep 19, 2025	0.69	0.71	0.68	0.69	0.69	-	52,592,780
Sep 18, 2025	0.70	0.70	0.68	0.69	0.69	-2.84%	3,253,835
Sep 17, 2025	0.69	0.73	0.69	0.71	0.71	2.17%	3,662,227
Sep 16, 2025	0.69	0.70	0.68	0.69	0.69	-0.72%	3,233,590
Sep 15, 2025	0.70	0.71	0.69	0.70	0.70	-1.42%	2,892,325
Sep 12, 2025	0.73	0.74	0.70	0.71	0.71	-2.76%	2,717,133
Sep 11, 2025	0.71	0.73	0.70	0.73	0.73	1.40%	3,081,130
Sep 10, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	2,994,853
Sep 9, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	2,634,308
Sep 8, 2025	0.73	0.74	0.72	0.73	0.73	-1.35%	2,177,361
Sep 5, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	1,727,702
Sep 4, 2025	0.78	0.78	0.75	0.75	0.75	-4.46%	1,418,478
Sep 3, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	1,577,753
Sep 2, 2025	0.77	0.79	0.76	0.79	0.79	4.64%	1,345,497
Sep 1, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	823,398
Aug 29, 2025	0.75	0.75	0.73	0.74	0.74	-	966,276
Aug 28, 2025	0.73	0.75	0.73	0.74	0.74	0.68%	766,256
Aug 27, 2025	0.75	0.75	0.73	0.74	0.74	-	2,031,006
Aug 26, 2025	0.78	0.78	0.74	0.74	0.74	-5.77%	3,182,308
Aug 25, 2025	0.78	0.80	0.77	0.78	0.78	-0.64%	1,355,910
Aug 22, 2025	0.78	0.80	0.77	0.79	0.79	0.64%	1,021,256
Aug 21, 2025	0.79	0.80	0.78	0.78	0.78	-0.64%	775,430
Aug 20, 2025	0.81	0.81	0.78	0.79	0.79	-1.88%	587,344
Aug 19, 2025	0.83	0.83	0.78	0.80	0.80	-4.19%	2,144,457
Aug 18, 2025	0.81	0.84	0.80	0.84	0.84	3.09%	1,311,516
Aug 15, 2025	0.82	0.85	0.80	0.81	0.81	-1.22%	1,745,862
Aug 14, 2025	0.85	0.86	0.82	0.82	0.82	-3.53%	1,263,398
Aug 13, 2025	0.83	0.86	0.80	0.85	0.85	2.41%	2,334,423
Aug 12, 2025	0.85	0.85	0.83	0.83	0.83	-0.60%	885,814
Aug 11, 2025	0.82	0.84	0.81	0.84	0.84	2.45%	589,586
Aug 8, 2025	0.83	0.83	0.81	0.82	0.82	-1.21%	672,190
Aug 7, 2025	0.81	0.83	0.81	0.83	0.83	1.85%	833,586
Aug 6, 2025	0.79	0.81	0.79	0.81	0.81	2.53%	633,965
Aug 5, 2025	0.79	0.80	0.77	0.79	0.79	1.94%	899,710
Aug 4, 2025	0.78	0.79	0.77	0.78	0.78	-	571,817
Aug 1, 2025	0.78	0.79	0.76	0.78	0.78	-1.27%	767,775
Jul 31, 2025	0.79	0.80	0.78	0.79	0.79	-1.88%	581,309
Jul 30, 2025	0.78	0.81	0.77	0.80	0.80	2.56%	920,126
Jul 29, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	903,900
Jul 28, 2025	0.78	0.80	0.78	0.79	0.79	2.60%	1,424,717
Jul 25, 2025	0.75	0.78	0.75	0.77	0.77	1.99%	927,579
Jul 24, 2025	0.75	0.76	0.74	0.76	0.76	0.67%	1,828,282
Jul 23, 2025	0.75	0.78	0.75	0.75	0.75	-1.32%	1,260,221
Jul 22, 2025	0.75	0.76	0.74	0.76	0.76	2.70%	1,700,238
Jul 21, 2025	0.75	0.76	0.74	0.74	0.74	-1.99%	810,563