ASX:HCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.82	0.82	0.80	0.81	-	-0.62%	359,391
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
Nov 21, 2025	0.72	0.74	0.71	0.71	0.71	-	1,633,557
Nov 20, 2025	0.71	0.73	0.71	0.71	0.71	0.71%	809,755
Nov 19, 2025	0.70	0.72	0.70	0.71	0.71	-0.70%	559,164
Nov 18, 2025	0.71	0.72	0.71	0.71	0.71	-1.39%	1,040,460
Nov 17, 2025	0.71	0.72	0.71	0.72	0.72	2.13%	589,398
Nov 14, 2025	0.72	0.72	0.71	0.71	0.71	-2.76%	750,585
Nov 13, 2025	0.75	0.76	0.72	0.73	0.73	-3.33%	1,088,824
Nov 12, 2025	0.74	0.76	0.74	0.75	0.75	1.35%	469,508
Nov 11, 2025	0.73	0.75	0.73	0.74	0.74	0.68%	338,858
Nov 10, 2025	0.73	0.74	0.72	0.74	0.74	0.68%	758,001
Nov 7, 2025	0.73	0.74	0.72	0.73	0.73	-	458,837
Nov 6, 2025	0.72	0.75	0.72	0.73	0.73	0.69%	900,361
Nov 5, 2025	0.76	0.76	0.72	0.73	0.73	-4.61%	1,716,887
Nov 4, 2025	0.73	0.78	0.72	0.76	0.76	4.11%	1,640,680
Nov 3, 2025	0.72	0.78	0.72	0.73	0.73	7.35%	4,359,238
Oct 31, 2025	0.68	0.70	0.68	0.68	0.68	-	2,114,769
Oct 30, 2025	0.68	0.70	0.68	0.68	0.68	-2.16%	1,098,214
Oct 29, 2025	0.68	0.70	0.68	0.70	0.70	2.21%	707,401
Oct 28, 2025	0.71	0.72	0.68	0.68	0.68	-2.86%	1,174,130
Oct 27, 2025	0.69	0.71	0.69	0.70	0.70	2.19%	1,608,694
Oct 24, 2025	0.69	0.70	0.69	0.69	0.69	-	1,042,378
Oct 23, 2025	0.69	0.69	0.68	0.69	0.69	-	842,961
Oct 22, 2025	0.69	0.70	0.69	0.69	0.69	-	885,226
Oct 21, 2025	0.69	0.70	0.69	0.69	0.69	-	689,201
Oct 20, 2025	0.69	0.70	0.69	0.69	0.69	-0.72%	881,379
Oct 17, 2025	0.69	0.72	0.69	0.69	0.69	0.73%	1,349,355
Oct 16, 2025	0.69	0.70	0.68	0.69	0.69	-	1,570,863
Oct 15, 2025	0.71	0.72	0.69	0.69	0.69	-2.14%	3,601,045
Oct 14, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	598,355
Oct 13, 2025	0.71	0.72	0.70	0.71	0.71	1.43%	1,108,092
Oct 10, 2025	0.70	0.72	0.70	0.70	0.70	1.45%	981,158
Oct 9, 2025	0.69	0.71	0.69	0.69	0.69	-	1,247,140
Oct 8, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	1,007,347
Oct 7, 2025	0.71	0.71	0.69	0.70	0.70	-0.71%	1,326,020
Oct 6, 2025	0.70	0.72	0.70	0.71	0.71	-	1,231,848
Oct 3, 2025	0.70	0.71	0.70	0.71	0.71	1.44%	822,523
Oct 2, 2025	0.70	0.72	0.70	0.70	0.70	-0.71%	2,261,724
Oct 1, 2025	0.71	0.72	0.70	0.70	0.70	-0.71%	944,068
Sep 30, 2025	0.70	0.73	0.70	0.71	0.71	-	1,356,001
Sep 29, 2025	0.71	0.72	0.69	0.71	0.71	0.71%	1,756,560
Sep 26, 2025	0.72	0.72	0.70	0.70	0.70	-0.71%	2,564,781