Skip to main content
HealthCo Healthcare and Wellness REIT (ASX:HCW)
Australia flag Australia · Delayed Price · Currency is AUD
0.640
-0.010 (-1.54%)
Apr 28, 2026, 4:10 PM AEST

ASX:HCW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.650.640.640.64-1.54%423,241
Apr 27, 20260.650.660.650.650.65-0.76%335,253
Apr 24, 20260.650.670.640.660.661.55%448,424
Apr 23, 20260.650.660.650.650.65-288,278
Apr 22, 20260.650.660.640.650.65-0.77%297,756
Apr 21, 20260.650.660.650.650.65-0.76%434,379
Apr 20, 20260.650.670.650.660.660.77%531,656
Apr 17, 20260.660.670.650.650.65-0.76%253,675
Apr 16, 20260.660.670.660.660.66-391,616
Apr 15, 20260.680.680.660.660.66-4.38%379,277
Apr 14, 20260.670.690.670.690.692.24%435,738
Apr 13, 20260.680.690.670.670.67-1.47%486,603
Apr 10, 20260.690.710.680.680.68-1.45%300,237
Apr 9, 20260.680.700.680.690.69-680,382
Apr 8, 20260.670.700.670.690.693.76%456,390
Apr 7, 20260.710.720.670.670.67-5.67%746,173
Apr 2, 20260.700.730.700.710.711.44%1,843,064
Apr 1, 20260.630.710.620.700.7010.32%2,363,050
Mar 31, 20260.620.640.620.630.632.44%833,303
Mar 30, 20260.610.630.610.620.62-549,747
Mar 27, 20260.610.620.610.620.620.82%210,613
Mar 26, 20260.620.620.610.610.61-0.81%458,725
Mar 25, 20260.620.630.620.620.620.82%438,474
Mar 24, 20260.620.630.610.610.610.83%609,688
Mar 23, 20260.610.610.600.610.61-0.82%929,475
Mar 20, 20260.620.630.610.610.61-0.81%1,324,992
Mar 19, 20260.640.640.620.620.62-3.91%560,663
Mar 18, 20260.620.650.620.640.641.59%824,108
Mar 17, 20260.620.640.620.630.631.61%776,433
Mar 16, 20260.620.640.610.620.62-988,500
Mar 13, 20260.630.640.620.620.62-3.88%729,472
Mar 12, 20260.640.650.630.650.650.78%1,446,391
Mar 11, 20260.650.660.640.640.64-0.78%499,745
Mar 10, 20260.640.660.640.650.650.78%688,219
Mar 9, 20260.680.680.640.640.64-1.54%1,668,685
Mar 6, 20260.650.670.640.650.65-579,933
Mar 5, 20260.670.670.650.650.65-2.26%1,856,379
Mar 4, 20260.670.680.660.670.67-1.48%603,528
Mar 3, 20260.700.700.670.680.68-2.88%589,034
Mar 2, 20260.710.710.690.700.70-3.47%647,956
Feb 27, 20260.700.730.700.720.721.41%977,122
Feb 26, 20260.710.740.710.710.711.43%1,218,830
Feb 25, 20260.710.710.690.700.701.45%877,681
Feb 24, 20260.680.700.670.690.691.47%1,345,119
Feb 23, 20260.700.700.680.680.68-2.16%757,903
Feb 20, 20260.700.700.680.700.70-892,979
Feb 19, 20260.710.710.690.700.70-2.11%561,926
Feb 18, 20260.690.720.690.710.711.43%1,540,780
Feb 17, 20260.690.710.670.700.704.48%1,379,012
Feb 16, 20260.660.680.650.670.671.52%991,056
Feb 13, 20260.670.670.650.660.66-0.75%833,881
Feb 12, 20260.670.670.660.670.67-0.75%1,036,065
Feb 11, 20260.700.700.650.670.67-2.19%5,611,824
Feb 10, 20260.700.700.680.690.69-0.72%1,742,489
Feb 9, 20260.720.720.690.690.69-2.13%1,113,044
Feb 6, 20260.720.730.700.710.71-0.70%712,774
Feb 5, 20260.730.730.700.710.71-1,720,224
Feb 4, 20260.730.730.710.710.71-2.74%2,654,826
Feb 3, 20260.740.740.730.730.73-334,975
Feb 2, 20260.730.740.720.730.73-408,252
Jan 30, 20260.720.730.710.730.732.10%662,424
Jan 29, 20260.740.740.710.720.72-2.05%1,326,659
Jan 28, 20260.760.770.730.730.73-3.95%1,638,867
Jan 27, 20260.770.770.760.760.76-0.65%788,944
Jan 23, 20260.770.790.760.770.77-841,539
Jan 22, 20260.760.780.760.770.771.32%471,484
Jan 21, 20260.760.770.750.760.76-498,490
Jan 20, 20260.760.760.740.760.76-1,540,694
Jan 19, 20260.760.770.760.760.76-0.66%298,822
Jan 16, 20260.760.770.760.760.76-1.30%331,533
Jan 15, 20260.770.790.760.770.77-0.65%573,547
Jan 14, 20260.760.780.760.780.781.31%525,292
Jan 13, 20260.750.770.750.770.772.00%363,257
Jan 12, 20260.730.750.730.750.752.74%377,945
Jan 9, 20260.750.750.730.730.73-0.68%172,155
Jan 8, 20260.730.750.730.740.740.68%324,125
Jan 7, 20260.730.740.730.730.730.69%970,145
Jan 6, 20260.720.730.720.730.730.69%276,505
Jan 5, 20260.730.740.720.720.72-1,017,171
Jan 2, 20260.730.740.720.720.72-0.69%422,709
Dec 31, 20250.720.730.720.730.730.69%331,733
Dec 30, 20250.720.730.720.720.72-534,683
Dec 29, 20250.740.740.720.720.72-1.37%804,313
Dec 24, 20250.740.750.730.730.73-0.68%449,292
Dec 23, 20250.740.760.740.740.74-0.68%690,109
Dec 22, 20250.760.760.740.740.74-1.33%1,657,333
Dec 19, 20250.760.760.750.750.75-1.32%1,606,226
Dec 18, 20250.770.770.760.760.760.66%2,676,474
Dec 17, 20250.770.780.760.760.76-1.31%630,161
Dec 16, 20250.770.790.760.770.770.66%767,847
Dec 15, 20250.780.780.760.760.76-1.30%1,478,743
Dec 12, 20250.770.790.770.770.77-1,212,425
Dec 11, 20250.790.800.760.770.77-2.53%1,224,268
Dec 10, 20250.810.820.790.790.79-2.47%589,475
Dec 9, 20250.810.830.810.810.81-1.22%337,496
Dec 8, 20250.800.830.800.820.821.86%455,710
Dec 5, 20250.810.820.800.810.81-0.62%437,564
Dec 4, 20250.820.820.800.810.81-536,738
Dec 3, 20250.830.850.810.810.81-750,963
Dec 2, 20250.810.830.800.810.81-2.41%710,255