Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hall Chadwick A (HCACR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.2203 0.23 0.2203 0.23 0
25th Sep 2026 (Fri) 0.2203 0.2203 0.2203 0.23 3,141
24th Sep 2026 (Thu) 0.24 0.24 0.24 0.24 0
23rd Sep 2026 (Wed) 0.24 0.24 0.24 0.24 0
22nd Sep 2026 (Tue) 0.24 0.24 0.24 0.24 20,862
21st Sep 2026 (Mon) 0.2405 0.2405 0.235 0.235 0
18th Sep 2026 (Fri) 0.2405 0.2405 0.235 0.235 0
17th Sep 2026 (Thu) 0.2405 0.2405 0.23 0.23 0
16th Sep 2026 (Wed) 0.2405 0.2405 0.23 0.23 0
15th Sep 2026 (Tue) 0.2405 0.2405 0.235 0.235 0
14th Sep 2026 (Mon) 0.2405 0.25 0.24 0.2301 2,050
11th Sep 2026 (Fri) 0.25 0.25 0.25 0.25 0
10th Sep 2026 (Thu) 0.25 0.25 0.25 0.25 0
9th Sep 2026 (Wed) 0.25 0.25 0.25 0.25 2,000
8th Sep 2026 (Tue) 0.2404 0.2405 0.2404 0.2405 0
7th Sep 2026 (Mon) 0.2404 0.2405 0.2404 0.2405 0
4th Sep 2026 (Fri) 0.2404 0.2405 0.2404 0.2405 0
3rd Sep 2026 (Thu) 0.2404 0.2404 0.2404 0.2405 100
2nd Sep 2026 (Wed) 0.2736 0.2736 0.2501 0.2501 0
1st Sep 2026 (Tue) 0.2736 0.2736 0.2501 0.2501 253
31st Aug 2026 (Mon) 0.2701 0.2701 0.2701 0.27 101
28th Aug 2026 (Fri) 0.25 0.25 0.25 0.25 0
27th Aug 2026 (Thu) 0.25 0.25 0.25 0.25 0
26th Aug 2026 (Wed) 0.25 0.25 0.25 0.25 7,000
25th Aug 2026 (Tue) 0.2899 0.2899 0.24 0.2454 9,800
24th Aug 2026 (Mon) 0.285 0.285 0.27 0.27 0
21st Aug 2026 (Fri) 0.285 0.285 0.285 0.27 0
20th Aug 2026 (Thu) 0.25 0.2881 0.25 0.2881 0
19th Aug 2026 (Wed) 0.25 0.26 0.25 0.26 0
18th Aug 2026 (Tue) 0.25 0.26 0.25 0.26 0
17th Aug 2026 (Mon) 0.25 0.25 0.25 0.25 0
14th Aug 2026 (Fri) 0.25 0.25 0.25 0.25 2,053
13th Aug 2026 (Thu) 0.24 0.25 0.24 0.25 0
12th Aug 2026 (Wed) 0.24 0.25 0.24 0.25 3
11th Aug 2026 (Tue) 0.24 0.24 0.24 0.24 900
10th Aug 2026 (Mon) 0.23 0.2351 0.23 0.2351 0
7th Aug 2026 (Fri) 0.23 0.23 0.2251 0.2251 0
6th Aug 2026 (Thu) 0.23 0.2325 0.23 0.2325 0
5th Aug 2026 (Wed) 0.23 0.23 0.23 0.23 500
4th Aug 2026 (Tue) 0.25 0.25 0.25 0.25 0
3rd Aug 2026 (Mon) 0.25 0.25 0.25 0.25 1,995
31st Jul 2026 (Fri) 0.274 0.274 0.25 0.25 0
30th Jul 2026 (Thu) 0.274 0.274 0.236 0.236 0
29th Jul 2026 (Wed) 0.274 0.274 0.24 0.24 0
FTSE 100 Latest
Value10,684.88
Change-10.37