ASX:HCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.73	0.73	0.70	0.71	0.71	-	1,720,224
Feb 4, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	2,654,826
Feb 3, 2026	0.74	0.74	0.73	0.73	0.73	-	334,975
Feb 2, 2026	0.73	0.74	0.72	0.73	0.73	-	408,252
Jan 30, 2026	0.72	0.73	0.71	0.73	0.73	2.10%	662,424
Jan 29, 2026	0.74	0.74	0.71	0.72	0.72	-2.05%	1,326,659
Jan 28, 2026	0.76	0.77	0.73	0.73	0.73	-3.95%	1,638,867
Jan 27, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	788,944
Jan 23, 2026	0.77	0.79	0.76	0.77	0.77	-	841,539
Jan 22, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	471,484
Jan 21, 2026	0.76	0.77	0.75	0.76	0.76	-	498,490
Jan 20, 2026	0.76	0.76	0.74	0.76	0.76	-	1,540,694
Jan 19, 2026	0.76	0.77	0.76	0.76	0.76	-0.66%	298,822
Jan 16, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	331,533
Jan 15, 2026	0.77	0.79	0.76	0.77	0.77	-0.65%	573,547
Jan 14, 2026	0.76	0.78	0.76	0.78	0.78	1.31%	525,292
Jan 13, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	363,257
Jan 12, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	377,945
Jan 9, 2026	0.75	0.75	0.73	0.73	0.73	-0.68%	172,155
Jan 8, 2026	0.73	0.75	0.73	0.74	0.74	0.68%	324,125
Jan 7, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	970,145
Jan 6, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	276,505
Jan 5, 2026	0.73	0.74	0.72	0.72	0.72	-	1,017,171
Jan 2, 2026	0.73	0.74	0.72	0.72	0.72	-0.69%	422,709
Dec 31, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	331,733
Dec 30, 2025	0.72	0.73	0.72	0.72	0.72	-	534,683
Dec 29, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	804,313
Dec 24, 2025	0.74	0.75	0.73	0.73	0.73	-0.68%	449,292
Dec 23, 2025	0.74	0.76	0.74	0.74	0.74	-0.68%	690,109
Dec 22, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	1,657,333
Dec 19, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	1,606,226
Dec 18, 2025	0.77	0.77	0.76	0.76	0.76	0.66%	2,676,474
Dec 17, 2025	0.77	0.78	0.76	0.76	0.76	-1.31%	630,161
Dec 16, 2025	0.77	0.79	0.76	0.77	0.77	0.66%	767,847
Dec 15, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	1,478,743
Dec 12, 2025	0.77	0.79	0.77	0.77	0.77	-	1,212,425
Dec 11, 2025	0.79	0.80	0.76	0.77	0.77	-2.53%	1,224,268
Dec 10, 2025	0.81	0.82	0.79	0.79	0.79	-2.47%	589,475
Dec 9, 2025	0.81	0.83	0.81	0.81	0.81	-1.22%	337,496
Dec 8, 2025	0.80	0.83	0.80	0.82	0.82	1.86%	455,710
Dec 5, 2025	0.81	0.82	0.80	0.81	0.81	-0.62%	437,564
Dec 4, 2025	0.82	0.82	0.80	0.81	0.81	-	536,738
Dec 3, 2025	0.83	0.85	0.81	0.81	0.81	-	750,963
Dec 2, 2025	0.81	0.83	0.80	0.81	0.81	-2.41%	710,255
Dec 1, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	604,677
Nov 28, 2025	0.83	0.85	0.80	0.82	0.82	-1.20%	1,133,424
Nov 27, 2025	0.75	0.84	0.75	0.83	0.83	12.93%	3,030,694
Nov 26, 2025	0.74	0.78	0.74	0.74	0.74	-	672,913
Nov 25, 2025	0.72	0.74	0.71	0.74	0.74	4.26%	525,201
Nov 24, 2025	0.73	0.75	0.71	0.71	0.71	-0.70%	1,843,324