BVMF:HCTR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	16.84	17.12	16.41	16.45	16.45	-4.30%	74,618
May 8, 2026	16.73	17.19	16.70	17.19	16.93	2.75%	73,068
May 7, 2026	17.19	17.20	16.66	16.73	16.48	-2.85%	96,983
May 6, 2026	17.65	17.80	17.15	17.22	16.96	-3.26%	93,231
May 5, 2026	17.62	18.05	17.62	17.80	17.53	0.17%	65,505
May 4, 2026	18.60	18.66	17.62	17.77	17.50	-4.82%	115,750
Apr 30, 2026	18.87	18.97	18.60	18.67	18.39	-1.11%	68,331
Apr 29, 2026	19.00	19.00	18.53	18.88	18.59	-0.63%	54,116
Apr 28, 2026	19.39	19.39	19.00	19.00	18.71	-2.01%	35,235
Apr 27, 2026	19.38	19.65	19.30	19.39	19.10	-0.21%	46,471
Apr 24, 2026	19.72	19.75	19.21	19.43	19.14	-0.72%	56,558
Apr 23, 2026	19.85	19.92	19.45	19.57	19.27	-1.26%	56,340
Apr 22, 2026	19.99	20.06	19.76	19.82	19.52	-0.85%	47,792
Apr 20, 2026	19.96	20.14	19.92	19.99	19.69	-0.05%	35,000
Apr 17, 2026	20.00	20.08	19.92	20.00	19.70	0.10%	26,257
Apr 16, 2026	20.00	20.03	19.90	19.98	19.68	-0.10%	33,037
Apr 15, 2026	20.01	20.13	20.00	20.00	19.70	-0.05%	35,444
Apr 14, 2026	20.15	20.15	19.95	20.01	19.71	-0.69%	24,968
Apr 13, 2026	19.80	20.31	19.78	20.15	19.85	1.26%	44,401
Apr 10, 2026	19.84	20.02	19.80	19.90	19.60	0.51%	58,293
Apr 9, 2026	19.96	20.00	19.74	19.80	19.50	-2.70%	69,748
Apr 8, 2026	20.80	20.87	20.35	20.35	19.82	-1.21%	49,349
Apr 7, 2026	20.80	20.80	20.51	20.60	20.06	-0.34%	26,469
Apr 6, 2026	20.90	20.95	20.50	20.67	20.13	-0.96%	53,184
Apr 2, 2026	20.82	20.95	20.79	20.87	20.32	-0.05%	30,550
Apr 1, 2026	20.85	20.98	20.85	20.88	20.33	0.24%	28,525
Mar 31, 2026	20.61	20.83	20.55	20.83	20.28	1.07%	30,401
Mar 30, 2026	20.86	20.99	20.52	20.61	20.07	-1.15%	37,106
Mar 27, 2026	21.00	21.00	20.70	20.85	20.30	-0.43%	31,223
Mar 26, 2026	21.20	21.31	20.92	20.94	20.39	-0.66%	24,408
Mar 25, 2026	21.21	21.39	21.00	21.08	20.53	-0.14%	39,214
Mar 24, 2026	21.40	21.77	21.01	21.11	20.56	-1.68%	33,659
Mar 23, 2026	20.41	21.49	20.35	21.47	20.91	6.29%	70,882
Mar 20, 2026	20.35	20.42	19.91	20.20	19.67	-0.74%	65,448
Mar 19, 2026	20.62	20.62	20.17	20.35	19.82	-1.31%	62,535
Mar 18, 2026	21.03	21.10	20.60	20.62	20.08	-2.09%	49,314
Mar 17, 2026	21.23	21.24	21.06	21.06	20.51	-0.71%	23,151
Mar 16, 2026	21.22	21.32	21.11	21.21	20.65	-0.05%	40,272
Mar 13, 2026	21.06	21.30	21.06	21.22	20.66	0.76%	35,021
Mar 12, 2026	21.20	21.29	21.05	21.06	20.51	-0.43%	22,745
Mar 11, 2026	21.26	21.30	21.15	21.15	20.59	-0.52%	27,558
Mar 10, 2026	21.12	21.30	21.12	21.26	20.70	0.28%	24,816
Mar 9, 2026	21.35	21.45	21.08	21.20	20.64	-1.44%	46,703
Mar 6, 2026	21.75	21.88	21.21	21.51	20.69	-1.06%	68,237
Mar 5, 2026	21.89	21.91	21.74	21.74	20.91	-	35,727
Mar 4, 2026	21.62	21.94	21.62	21.74	20.91	0.56%	38,838
Mar 3, 2026	22.02	22.07	21.60	21.62	20.80	-1.82%	47,338
Mar 2, 2026	22.18	22.18	22.00	22.02	21.18	-0.23%	43,780
Feb 27, 2026	21.75	22.10	21.75	22.07	21.23	1.61%	37,118
Feb 26, 2026	21.89	21.89	21.65	21.72	20.89	-0.14%	23,953