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