ASX:HCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	415,750
Jul 17, 2025	0.75	0.76	0.74	0.75	0.75	1.36%	912,520
Jul 16, 2025	0.74	0.74	0.73	0.74	0.74	-	1,104,329
Jul 15, 2025	0.74	0.75	0.74	0.74	0.74	-	682,676
Jul 14, 2025	0.74	0.74	0.73	0.74	0.74	-	378,820
Jul 11, 2025	0.75	0.76	0.73	0.74	0.74	-3.29%	672,060
Jul 10, 2025	0.73	0.77	0.73	0.76	0.76	3.40%	1,151,285
Jul 9, 2025	0.73	0.75	0.72	0.74	0.74	-	1,412,077
Jul 8, 2025	0.75	0.76	0.73	0.74	0.74	-2.65%	1,519,055
Jul 7, 2025	0.73	0.76	0.73	0.76	0.76	3.42%	1,410,434
Jul 4, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	2,706,644
Jul 3, 2025	0.74	0.75	0.73	0.74	0.74	0.68%	1,017,633
Jul 2, 2025	0.74	0.75	0.73	0.74	0.74	1.38%	1,306,653
Jul 1, 2025	0.74	0.75	0.72	0.73	0.73	-1.36%	2,122,471
Jun 30, 2025	0.77	0.79	0.73	0.74	0.74	-4.55%	2,101,174