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