Hector Finance Historical Data

HEC Page 11
Download
Date Close Price change Market cap Trading volume
May 19, 2022 $ 7.74
-0.34%
$ 26.84 million $ 378,138
May 18, 2022 $ 7.76
-2.42%
$ 26.91 million $ 344,596
May 17, 2022 $ 7.96
-1.85%
$ 27.58 million $ 383,901
May 16, 2022 $ 8.1
-1.09%
$ 28.06 million $ 343,160
May 15, 2022 $ 8.18
+0.71%
$ 28.35 million $ 275,166
May 14, 2022 $ 8.13
-4.91%
$ 28.18 million $ 298,227
May 13, 2022 $ 8.55
+49.39%
$ 29.65 million $ 358,722
May 12, 2022 $ 5.73
-52.21%
$ 19.87 million $ 257,399
May 11, 2022 $ 12
-14.84%
$ 41.59 million $ 349,516
May 10, 2022 $ 14.08
-12.51%
$ 48.82 million $ 327,216
May 9, 2022 $ 16.1
-7.02%
$ 55.81 million $ 422,470
May 8, 2022 $ 17.32
-1.35%
$ 60.03 million $ 501,910
May 7, 2022 $ 17.56
+5.71%
$ 60.86 million $ 335,985
May 6, 2022 $ 16.61
-3.52%
$ 57.57 million $ 384,597
May 5, 2022 $ 17.22
+6.16%
$ 59.68 million $ 366,493
May 4, 2022 $ 16.22
-1.03%
$ 56.22 million $ 422,054
May 3, 2022 $ 16.39
-1.76%
$ 56.8 million $ 489,591
May 2, 2022 $ 16.68
-1.38%
$ 57.83 million $ 593,210
May 1, 2022 $ 16.92
+2.83%
$ 58.63 million $ 661,886
Apr 30, 2022 $ 16.45
-10.16%
$ 57.03 million $ 326,810
Apr 29, 2022 $ 18.3
-7.64%
$ 63.43 million $ 452,629
Apr 28, 2022 $ 19.82
-3.41%
$ 68.7 million $ 666,968
Apr 27, 2022 $ 20.52
-0.60%
$ 71.12 million $ 697,012
Apr 26, 2022 $ 20.64
-3.44%
$ 71.55 million $ 445,554
Apr 25, 2022 $ 21.38
-4.62%
$ 74.09 million $ 608,830
Apr 24, 2022 $ 22.42
-3.76%
$ 77.71 million $ 716,901
Apr 23, 2022 $ 23.3
+3.79%
$ 80.75 million $ 809,691
Apr 22, 2022 $ 22.45
+1.44%
$ 77.8 million $ 768,613
Apr 21, 2022 $ 22.13
-5.16%
$ 76.7 million $ 568,119
Apr 20, 2022 $ 23.34
+13.22%
$ 80.88 million $ 636,697
Apr 19, 2022 $ 20.61
+2.36%
$ 71.44 million $ 586,771
Apr 18, 2022 $ 20.14
-6.32%
$ 69.79 million $ 586,882
Apr 17, 2022 $ 21.49
-1.30%
$ 74.5 million $ 688,594
Apr 16, 2022 $ 21.78
+0.12%
$ 75.49 million $ 611,774
Apr 15, 2022 $ 21.75
-2.16%
$ 75.4 million $ 689,585
Apr 14, 2022 $ 22.23
+10.75%
$ 77.05 million $ 691,900
Apr 13, 2022 $ 20.05
+2.06%
$ 69.5 million $ 474,441
Apr 12, 2022 $ 19.65
-2.09%
$ 68.11 million $ 486,408
Apr 11, 2022 $ 20.07
-5.66%
$ 69.55 million $ 472,128
Apr 10, 2022 $ 21.24
-0.09%
$ 73.62 million $ 537,780
Apr 9, 2022 $ 21.27
+2.61%
$ 73.71 million $ 491,079
Apr 8, 2022 $ 20.72
+1.37%
$ 71.8 million $ 567,997
Apr 7, 2022 $ 20.44
+2.66%
$ 70.83 million $ 557,901
Apr 6, 2022 $ 19.9
-9.75%
$ 68.97 million $ 511,388
Apr 5, 2022 $ 22.06
-1.35%
$ 76.45 million $ 550,079
Apr 4, 2022 $ 22.36
-6.61%
$ 77.5 million $ 562,476
Apr 3, 2022 $ 23.95
+2.95%
$ 83 million $ 526,757
Apr 2, 2022 $ 23.26
-2.02%
$ 80.62 million $ 403,177
Apr 1, 2022 $ 23.74
+7.83%
$ 82.28 million $ 610,400
Mar 31, 2022 $ 22.02
+1.00%
$ 76.31 million $ 438,476