HC Surgical Specialists Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-	55,000
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	29,800
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	31,700
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-	44,900
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-	500
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	-	24,300
Nov 26, 2025	0.34	0.34	0.34	0.34	0.34	-	1,000
Nov 20, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	300
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	46,000
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Nov 14, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	25,200
Nov 13, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	36,600
Nov 12, 2025	0.35	0.36	0.34	0.35	0.35	-	60,000
Nov 7, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	29,300
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	7,500
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-	27,300
Nov 3, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	82,000
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	-4.23%	50,300
Oct 30, 2025	0.36	0.36	0.35	0.36	0.34	-	55,000
Oct 29, 2025	0.36	0.36	0.35	0.36	0.34	1.43%	33,400
Oct 28, 2025	0.35	0.35	0.35	0.35	0.34	-	250,000
Oct 27, 2025	0.36	0.36	0.35	0.35	0.34	-	100,100
Oct 24, 2025	0.35	0.36	0.35	0.35	0.34	-	254,200
Oct 23, 2025	0.35	0.35	0.35	0.35	0.34	1.45%	164,600
Oct 22, 2025	0.35	0.35	0.35	0.35	0.33	-1.43%	1,100
Oct 21, 2025	0.35	0.36	0.35	0.35	0.34	-	141,600
Oct 17, 2025	0.36	0.36	0.35	0.35	0.34	-1.41%	66,800
Oct 16, 2025	0.36	0.36	0.36	0.36	0.34	1.43%	32,400
Oct 15, 2025	0.35	0.35	0.35	0.35	0.34	-1.41%	21,900
Oct 14, 2025	0.35	0.36	0.35	0.36	0.34	-	23,000
Oct 13, 2025	0.36	0.36	0.35	0.36	0.34	-1.39%	156,000
Oct 10, 2025	0.36	0.36	0.36	0.36	0.35	-1.37%	13,400
Oct 9, 2025	0.37	0.37	0.36	0.37	0.35	-	70,000
Oct 8, 2025	0.37	0.37	0.37	0.37	0.35	-1.35%	800
Oct 7, 2025	0.37	0.37	0.36	0.37	0.36	1.37%	74,900
Oct 6, 2025	0.37	0.37	0.37	0.37	0.35	-	90,500
Oct 2, 2025	0.37	0.37	0.37	0.37	0.35	-2.67%	70,200
Oct 1, 2025	0.37	0.38	0.36	0.38	0.36	1.35%	14,500
Sep 30, 2025	0.37	0.37	0.37	0.37	0.36	2.78%	13,000
Sep 29, 2025	0.37	0.38	0.36	0.36	0.35	-1.37%	70,300
Sep 26, 2025	0.37	0.37	0.36	0.37	0.35	-1.35%	65,700
Sep 25, 2025	0.37	0.38	0.36	0.37	0.36	1.37%	56,500
Sep 24, 2025	0.38	0.38	0.37	0.37	0.35	-1.35%	73,700
Sep 23, 2025	0.36	0.37	0.36	0.37	0.36	2.78%	287,600
Sep 22, 2025	0.36	0.37	0.36	0.36	0.35	1.41%	108,600
Sep 19, 2025	0.36	0.36	0.36	0.36	0.34	2.90%	113,500
Sep 17, 2025	0.35	0.35	0.35	0.35	0.33	-1.43%	25,900
Sep 16, 2025	0.35	0.35	0.35	0.35	0.34	-	59,600
Sep 15, 2025	0.35	0.35	0.35	0.35	0.34	1.45%	73,500
Sep 12, 2025	0.34	0.35	0.34	0.35	0.33	-	34,000
Sep 11, 2025	0.35	0.35	0.34	0.35	0.33	-	194,500
Sep 10, 2025	0.34	0.35	0.34	0.35	0.33	1.47%	43,900
Sep 9, 2025	0.34	0.34	0.33	0.34	0.33	4.62%	898,500
Sep 8, 2025	0.33	0.33	0.33	0.33	0.31	-1.52%	43,000
Sep 4, 2025	0.34	0.34	0.33	0.33	0.32	-1.49%	133,000
Sep 3, 2025	0.33	0.34	0.33	0.34	0.32	1.52%	12,900
Sep 2, 2025	0.33	0.33	0.33	0.33	0.32	1.54%	27,000
Sep 1, 2025	0.33	0.33	0.33	0.33	0.31	-1.52%	49,000
Aug 29, 2025	0.33	0.33	0.33	0.33	0.32	1.54%	30,000
Aug 28, 2025	0.33	0.33	0.33	0.33	0.31	-1.52%	21,700
Aug 26, 2025	0.33	0.33	0.33	0.33	0.32	-	30,000
Aug 25, 2025	0.33	0.34	0.33	0.33	0.32	1.54%	75,900
Aug 22, 2025	0.33	0.33	0.33	0.33	0.31	-1.52%	25,000
Aug 21, 2025	0.33	0.33	0.33	0.33	0.32	-1.49%	24,000
Aug 20, 2025	0.34	0.34	0.34	0.34	0.32	1.52%	30,000
Aug 19, 2025	0.33	0.33	0.33	0.33	0.32	-	30,000
Aug 14, 2025	0.33	0.33	0.33	0.33	0.32	-1.49%	40,000
Aug 13, 2025	0.33	0.34	0.33	0.34	0.32	1.52%	16,900
Aug 12, 2025	0.34	0.34	0.33	0.33	0.32	-1.49%	51,600
Aug 11, 2025	0.34	0.34	0.34	0.34	0.32	-1.47%	7,700
Aug 7, 2025	0.34	0.34	0.34	0.34	0.33	-	35,000
Aug 6, 2025	0.34	0.35	0.34	0.34	0.33	1.49%	7,000
Aug 5, 2025	0.34	0.34	0.34	0.34	0.32	-1.47%	50,000
Aug 4, 2025	0.34	0.34	0.34	0.34	0.33	-1.45%	75,000
Jul 31, 2025	0.35	0.35	0.35	0.35	0.33	-1.43%	55,000
Jul 30, 2025	0.35	0.36	0.33	0.35	0.34	9.37%	973,600
Jul 29, 2025	0.32	0.32	0.32	0.32	0.31	-	50,000
Jul 28, 2025	0.32	0.32	0.32	0.32	0.31	-	100,000
Jul 24, 2025	0.32	0.32	0.32	0.32	0.31	3.23%	121,600
Jul 22, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	20,000
Jul 21, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	30,000
Jul 18, 2025	0.31	0.31	0.31	0.31	0.30	-	70,400
Jul 17, 2025	0.31	0.31	0.31	0.31	0.30	-1.59%	34,600
Jul 16, 2025	0.32	0.32	0.32	0.32	0.30	-1.56%	8,000
Jul 15, 2025	0.32	0.32	0.32	0.32	0.31	-	2,700
Jul 14, 2025	0.32	0.32	0.32	0.32	0.31	3.23%	1,000
Jul 11, 2025	0.31	0.31	0.31	0.31	0.30	-	300
Jul 7, 2025	0.31	0.31	0.31	0.31	0.30	-3.13%	69,200
Jul 3, 2025	0.29	0.34	0.29	0.32	0.31	-	158,500
Jul 2, 2025	0.31	0.32	0.31	0.32	0.31	3.23%	43,000
Jul 1, 2025	0.31	0.31	0.31	0.31	0.30	-	8,300
Jun 27, 2025	0.31	0.31	0.31	0.31	0.30	6.90%	1,700
Jun 26, 2025	0.29	0.29	0.29	0.29	0.28	-7.94%	4,000
Jun 24, 2025	0.31	0.32	0.31	0.32	0.30	5.00%	65,000
Jun 17, 2025	0.30	0.30	0.30	0.30	0.29	1.69%	85,000
Jun 13, 2025	0.30	0.30	0.30	0.30	0.29	-	1,500
Jun 12, 2025	0.30	0.30	0.30	0.30	0.29	-	50,000
Jun 10, 2025	0.30	0.30	0.30	0.30	0.29	1.72%	200
Jun 5, 2025	0.29	0.29	0.29	0.29	0.28	-1.69%	104,200