ASX · HCW · stock
HealthCo Healthcare and Wellness REIT (HCW) stock price history
Every ASX trading session of HealthCo Healthcare and Wellness REIT from Sep 6, 2021 to Sep 28, 2026: 1,281 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HCW adjusted close, 2021 to 2026
- A$1.93
- All time high, 2021
- A$0.8450
- 52 week high, A$0.6000 low
- 1,281
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HCW key facts
- HealthCo Healthcare and Wellness REIT (HCW) closed at A$0.7350 on Sep 28, 2026 on ASX.
- HCW's all time high close is A$1.93, set on Sep 17, 2021; its all time low close is A$0.6050 on Mar 22, 2026.
- HCW's 52 week range is A$0.6000 to A$0.8450.
- HCW returned +5.0% over the year to Sep 28, 2026 and -59.6% over five years.
- Since Sep 6, 2021 HCW returned -61%, -16.9% a year compounded.
- HCW's deepest drawdown was -68.7% from Sep 22, 2021 to Mar 22, 2026.
- DataCedar holds 1,281 daily sessions of HCW history from Sep 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HCW price chart, 2021 to 2026
HCW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +5.0% |
| 6 months | +19.5% |
| Year to date | +1.4% |
| 1 year | +5.0% |
| 3 years | -45.9% |
| 5 years | -59.6% |
| 10 years | n/a |
| Since Sep 6, 2021 | -60.8% |
| Compound annual growth, 5.1 years | -16.9% |
HCW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.93 on Sep 17, 2021
- All time low close
- A$0.6050 on Mar 22, 2026
- 52 week high
- A$0.8450 on Nov 27, 2025
- 52 week low
- A$0.6000 on Mar 22, 2026
- Deepest drawdown
- -68.7% from Sep 22, 2021 to Mar 22, 2026, not yet recovered
- Best single session
- +12.9% on Nov 26, 2025
- Worst single session
- -7.8% on Mar 3, 2025
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, -8%
- Worst calendar year
- 2025, -29%
HCW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 6, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7300 | A$0.8050 | A$0.6000 | A$0.7350 | +1.4% | 192.6M | 188 |
| 2025 | A$1.02 | A$1.07 | A$0.6750 | A$0.7250 | -28.9% | 452M | 253 |
| 2024 | A$1.37 | A$1.37 | A$0.9697 | A$1.02 | -25.4% | 297.3M | 254 |
| 2023 | A$1.50 | A$1.57 | A$1.13 | A$1.37 | -8.4% | 327.8M | 252 |
| 2022 | A$1.84 | A$1.84 | A$1.15 | A$1.49 | -18.7% | 112.2M | 251 |
| 2021 | A$1.78 | A$1.94 | A$1.67 | A$1.84 | n/a | 71.4M | 83 |
HCW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.7350 | +1.4% |
| August 2026 | A$0.7250 | -2.7% |
| July 2026 | A$0.7450 | +4.9% |
| June 2026 | A$0.7100 | -4.7% |
| May 2026 | A$0.7450 | +12.0% |
| April 2026 | A$0.6650 | -4.3% |
| March 2026 | A$0.6950 | -3.5% |
| February 2026 | A$0.7200 | -1.4% |
| January 2026 | A$0.7300 | +0.7% |
| December 2025 | A$0.7250 | -12.7% |
| November 2025 | A$0.8300 | +22.1% |
| October 2025 | A$0.6800 | -3.5% |
About the HCW data
Daily bars. 1,281 sessions from Sep 6, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HCW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HCW share price history
