Hemis Historical Data

HMS
Download
Date Close Price change Market cap Trading volume
Feb 3 $0.0725
-1.00%
$-- $1,730
Jan 27 $0.0732
-7.75%
$346,472 $2,733
Jan 20 $0.0808
-11.86%
$371,500 $3,983
Jan 13 $0.0957
-10.94%
$424,978 $3,443
Jan 6 $0.113
-10.43%
$490,384 $3,265
Dec 30 $0.156
-14.60%
$567,853 $6,041
Dec 23 $0.268
+255.43%
$818,205 $28,263
Dec 16 $0.0763
-7.91%
$333,470 $3,378
Dec 9 $0.0812
-9.42%
$362,703 $4,451
Dec 2 $0.0899
+12.92%
$387,329 $3,869
Nov 25 $0.0796
-3.81%
$342,152 $3,961
Nov 18 $0.0824
-4.20%
$348,993 $1,557
Nov 11 $0.087
+17.57%
$360,086 $4,000
Nov 4 $0.0743
-3.81%
$306,296 $1,867
Oct 28 $0.0773
-6.54%
$313,674 $3,350
Oct 21 $0.084
-5.47%
$331,316 $3,711
Oct 14 $0.0889
-7.58%
$351,616 $2,926
Oct 7 $0.108
+3.46%
$375,434 $4,631
Sep 30 $0.126
+1.37%
$400,102 $4,740
Sep 23 $0.131
+4.52%
$471,449 $8,603
Sep 16 $0.12
-0.21%
$477,933 $7,579
Sep 9 $0.121
+4.67%
$445,507 $6,063
Sep 2 $0.116
-16.96%
$421,334 $4,404
Aug 26 $0.139
-11.85%
$499,934 $8,366
Aug 19 $0.167
+6.21%
$558,899 $4,564
Aug 12 $0.173
+12.70%
$548,675 $7,754
Aug 5 $0.152
-0.87%
$527,923 $20,431
Jul 29 $0.16
+1.51%
$519,102 $11,252
Jul 22 $0.149
-4.87%
$522,394 $3,181
Jul 15 $0.155
+5.67%
$514,830 $2,916
Jul 8 $0.144
-10.36%
$474,624 $8,880
Jul 1 $0.177
-6.63%
$510,633 $10,764
Jun 24 $0.185
-0.62%
$593,464 $6,953
Jun 17 $0.2
-16.00%
$-- $4,714
Jun 10 $0.213
+21.93%
$718,749 $18,630
Jun 3 $0.174
-11.35%
$518,090 $9,789
May 27 $0.196
-18.03%
$572,019 $16,590
May 20 $0.252
+2.43%
$686,081 $17,152
May 13 $0.213
-8.89%
$693,850 $28,933
May 6 $0.216
+8.21%
$650,794 $29,032
Apr 29 $0.253
-24.23%
$536,093 $36,258
Apr 22 $0.322
-11.94%
$886,892 $49,046
Apr 15 $0.408
-29.92%
$952,780 $54,312
Apr 8 $0.513
-36.24%
$1.49 million $282,475
Download