Hector Finance Historical Data

HEC Page 10
Download
Date Close Price change Market cap Trading volume
Jul 8, 2022 $ 13.25
-0.88%
$ 45.91 million $ 2.49 million
Jul 7, 2022 $ 13.37
+3.65%
$ 46.33 million $ 936,545
Jul 6, 2022 $ 12.89
+5.46%
$ 44.68 million $ 498,331
Jul 5, 2022 $ 12.23
+5.70%
$ 42.38 million $ 492,313
Jul 4, 2022 $ 11.56
+9.61%
$ 40.08 million $ 424,637
Jul 3, 2022 $ 10.54
-1.39%
$ 36.55 million $ 456,636
Jul 2, 2022 $ 10.7
-0.30%
$ 37.07 million $ 481,151
Jul 1, 2022 $ 10.73
-3.25%
$ 37.19 million $ 443,037
Jun 30, 2022 $ 11.09
-13.81%
$ 38.44 million $ 439,430
Jun 29, 2022 $ 12.87
-4.11%
$ 44.59 million $ 485,968
Jun 28, 2022 $ 13.42
-3.70%
$ 46.52 million $ 522,349
Jun 27, 2022 $ 13.94
+11.38%
$ 48.33 million $ 533,870
Jun 26, 2022 $ 12.52
+0.65%
$ 43.41 million $ 490,374
Jun 25, 2022 $ 12.44
+9.42%
$ 43.1 million $ 465,591
Jun 24, 2022 $ 11.37
+4.11%
$ 39.41 million $ 456,706
Jun 23, 2022 $ 10.92
+2.48%
$ 37.86 million $ 432,644
Jun 22, 2022 $ 10.66
-0.50%
$ 36.94 million $ 410,188
Jun 21, 2022 $ 10.71
-0.47%
$ 37.13 million $ 426,507
Jun 20, 2022 $ 10.76
+2.12%
$ 37.31 million $ 439,725
Jun 19, 2022 $ 10.54
+4.51%
$ 36.53 million $ 502,973
Jun 18, 2022 $ 10.1
+6.87%
$ 35 million $ 424,826
Jun 17, 2022 $ 9.45
-3.63%
$ 32.76 million $ 459,723
Jun 16, 2022 $ 9.81
+23.09%
$ 34 million $ 384,795
Jun 15, 2022 $ 7.97
+0.89%
$ 27.61 million $ 394,941
Jun 14, 2022 $ 7.92
+12.20%
$ 27.46 million $ 281,428
Jun 13, 2022 $ 7.06
-10.15%
$ 24.48 million $ 432,470
Jun 12, 2022 $ 7.85
-2.67%
$ 27.22 million $ 448,407
Jun 11, 2022 $ 8.07
-0.62%
$ 27.97 million $ 469,223
Jun 10, 2022 $ 8.12
+0.25%
$ 28.14 million $ 500,801
Jun 9, 2022 $ 8.1
+1.26%
$ 28.07 million $ 415,343
Jun 8, 2022 $ 8
+1.87%
$ 27.71 million $ 395,241
Jun 7, 2022 $ 7.85
-1.32%
$ 27.2 million $ 426,549
Jun 6, 2022 $ 7.95
+3.35%
$ 27.57 million $ 449,681
Jun 5, 2022 $ 7.7
-0.67%
$ 26.69 million $ 396,071
Jun 4, 2022 $ 7.75
+1.32%
$ 26.85 million $ 374,073
Jun 3, 2022 $ 7.65
-2.76%
$ 26.53 million $ 367,825
Jun 2, 2022 $ 7.87
-4.21%
$ 27.27 million $ 358,981
Jun 1, 2022 $ 8.22
-1.30%
$ 28.49 million $ 361,957
May 31, 2022 $ 8.33
+0.65%
$ 28.87 million $ 422,385
May 30, 2022 $ 8.27
-1.41%
$ 28.68 million $ 377,713
May 29, 2022 $ 8.39
-0.27%
$ 29.09 million $ 419,344
May 28, 2022 $ 8.42
+0.56%
$ 29.18 million $ 346,971
May 27, 2022 $ 8.37
+0.90%
$ 29.02 million $ 368,012
May 26, 2022 $ 8.3
+0.04%
$ 28.76 million $ 379,869
May 25, 2022 $ 8.29
-0.43%
$ 28.74 million $ 435,128
May 24, 2022 $ 8.33
-1.24%
$ 28.86 million $ 380,958
May 23, 2022 $ 8.42
+16.54%
$ 29.2 million $ 463,389
May 22, 2022 $ 7.23
-6.83%
$ 25.05 million $ 377,020
May 21, 2022 $ 7.75
+1.62%
$ 26.87 million $ 408,359
May 20, 2022 $ 7.64
-1.35%
$ 26.47 million $ 332,554