HFactor, Inc. (HWTR)
OTCMKTS · Delayed Price · Currency is USD
0.0001
+0.0001 (9,900.00%)
At close: Oct 9, 2025
HFactor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00% | 200 |
| Apr 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 2,000 |
| Jul 16, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -55.77% | 500 |
| Jun 20, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 1,000 |
| Mar 6, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,100 |
| Mar 1, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | 1,000 |
| Feb 26, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 200 |
| Feb 22, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 300 |
| Dec 1, 2023 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 78.51% | 1,673 |
| Oct 17, 2023 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -49.07% | 100 |
| Aug 22, 2023 | 1.00 | 1.00 | 0.55 | 0.55 | 0.55 | -8.33% | 3,150 |
| Aug 21, 2023 | 0.55 | 0.60 | 0.50 | 0.60 | 0.60 | 9.09% | 4,400 |
| Aug 9, 2023 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,000 |
| Aug 8, 2023 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 7.84% | 100 |
| Aug 4, 2023 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | - | 1,465 |
| Jun 30, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 100 |
| Jun 14, 2023 | 1.00 | 1.00 | 0.54 | 0.54 | 0.54 | -46.00% | 291 |
| Apr 6, 2023 | 1.90 | 1.90 | 1.00 | 1.00 | 1.00 | -50.00% | 1,600 |
| Mar 30, 2023 | 2.69 | 2.69 | 2.00 | 2.00 | 2.00 | -25.65% | 1,901 |
| Feb 16, 2023 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | 100 |
| Oct 7, 2022 | 3.10 | 3.10 | 2.70 | 2.70 | 2.70 | -12.90% | 400 |
| Sep 6, 2022 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 100 |
| May 16, 2022 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 100 |
| Mar 29, 2022 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.59% | 1,000 |
| Mar 16, 2022 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -8.70% | 3,578 |
| Mar 9, 2022 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 6,172 |
| Mar 7, 2022 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 376 |
| Mar 3, 2022 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 6.15% | 106 |
| Feb 17, 2022 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 200 |
| Feb 15, 2022 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 200 |
| Feb 14, 2022 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.99% | 200 |
| Feb 11, 2022 | 3.40 | 3.40 | 3.25 | 3.35 | 3.35 | -1.47% | 2,047 |
| Feb 10, 2022 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 924 |
| Feb 8, 2022 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.25% | 147 |
| Feb 4, 2022 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -4.48% | 357 |
| Feb 3, 2022 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.47% | 1,903 |
| Feb 2, 2022 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 1.49% | 8,946 |
| Feb 1, 2022 | 3.30 | 3.35 | 3.23 | 3.35 | 3.35 | 8.06% | 1,615 |
| Jan 31, 2022 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 200 |
| Jan 26, 2022 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | - | 260 |
| Jan 24, 2022 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.06% | 110 |
| Jan 21, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.45% | 180 |
| Jan 20, 2022 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 120 |
| Jan 19, 2022 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.06% | 200 |
| Jan 18, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 110 |
| Jan 14, 2022 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 6.45% | 330 |
| Jan 13, 2022 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 2,210 |
| Jan 12, 2022 | 4.00 | 4.00 | 3.25 | 3.30 | 3.30 | -86.80% | 5,406 |