Hector Finance Historical Data

HEC Page 3
Download
Date Close Price change Market cap Trading volume
Jun 23, 2023 $ 3.62
+0.98%
$ 9.64 million $ 2.7 million
Jun 22, 2023 $ 3.59
-0.12%
$ 9.54 million $ 746,512
Jun 21, 2023 $ 3.59
+0.71%
$ 9.55 million $ 404,148
Jun 20, 2023 $ 3.57
+0.95%
$ 9.48 million $ 1.96 million
Jun 19, 2023 $ 3.53
-1.86%
$ 9.4 million $ 737,340
Jun 18, 2023 $ 3.6
-0.41%
$ 9.58 million $ 2.62 million
Jun 17, 2023 $ 3.62
+1.77%
$ 9.62 million $ 672,964
Jun 16, 2023 $ 3.55
-2.44%
$ 9.45 million $ 307,536
Jun 15, 2023 $ 3.64
-0.39%
$ 9.69 million $ 2.67 million
Jun 14, 2023 $ 3.66
-6.39%
$ 9.73 million $ 1.56 million
Jun 13, 2023 $ 3.91
+0.19%
$ 10.39 million $ 1.05 million
Jun 12, 2023 $ 3.9
-0.16%
$ 10.37 million $ 3.22 million
Jun 11, 2023 $ 3.91
+0.79%
$ 10.4 million $ 253,731
Jun 10, 2023 $ 3.88
-4.34%
$ 10.32 million $ 9.14 million
Jun 9, 2023 $ 4.06
-0.15%
$ 10.79 million $ 2.63 million
Jun 8, 2023 $ 4.06
+0.60%
$ 10.8 million $ 348,534
Jun 7, 2023 $ 4.04
-0.40%
$ 10.74 million $ 1.29 million
Jun 6, 2023 $ 4.06
-1.16%
$ 10.79 million $ 449,931
Jun 5, 2023 $ 4.1
+0.36%
$ 10.91 million $ 836,505
Jun 4, 2023 $ 4.08
-0.23%
$ 10.86 million $ 345,186
Jun 3, 2023 $ 4.09
+0.26%
$ 10.88 million $ 2.89 million
Jun 2, 2023 $ 4.09
-0.98%
$ 10.87 million $ 849,764
Jun 1, 2023 $ 4.13
-2.37%
$ 10.98 million $ 2.24 million
May 31, 2023 $ 4.23
+1.46%
$ 11.24 million $ 3.06 million
May 30, 2023 $ 4.16
+1.03%
$ 11.05 million $ 1.29 million
May 29, 2023 $ 4.11
+1.40%
$ 10.94 million $ 1.63 million
May 28, 2023 $ 4.06
-1.53%
$ 10.79 million $ 1.37 million
May 27, 2023 $ 4.12
-0.62%
$ 10.96 million $ 3.77 million
May 26, 2023 $ 4.15
+0.10%
$ 11.03 million $ 233,508
May 25, 2023 $ 4.14
+1.48%
$ 11.01 million $ 320,021
May 24, 2023 $ 4.08
-11.08%
$ 10.86 million $ 1.61 million
May 23, 2023 $ 4.59
+0.24%
$ 12.2 million $ 457,067
May 22, 2023 $ 4.58
+4.06%
$ 12.18 million $ 646,216
May 21, 2023 $ 4.4
-1.50%
$ 11.7 million $ 273,157
May 20, 2023 $ 4.47
+3.86%
$ 11.88 million $ 378,843
May 19, 2023 $ 4.3
-0.15%
$ 11.44 million $ 463,336
May 18, 2023 $ 4.31
+3.26%
$ 11.45 million $ 592,313
May 17, 2023 $ 4.17
-0.23%
$ 11.09 million $ 458,893
May 16, 2023 $ 4.18
+5.85%
$ 11.12 million $ 3.72 million
May 15, 2023 $ 3.95
+0.55%
$ 10.5 million $ 654,632
May 14, 2023 $ 3.93
-0.56%
$ 10.45 million $ 308,802
May 13, 2023 $ 3.95
+3.24%
$ 10.5 million $ 465,104
May 12, 2023 $ 3.82
+0.50%
$ 10.17 million $ 439,184
May 11, 2023 $ 3.8
+2.93%
$ 10.12 million $ 435,821
May 10, 2023 $ 3.7
-1.89%
$ 9.83 million $ 561,003
May 9, 2023 $ 3.77
-15.36%
$ 10.02 million $ 948,522
May 8, 2023 $ 4.45
+2.26%
$ 11.84 million $ 690,380
May 7, 2023 $ 4.35
+10.55%
$ 11.57 million $ 676,882
May 6, 2023 $ 3.94
+3.09%
$ 10.47 million $ 680,275
May 5, 2023 $ 3.82
+0.35%
$ 10.15 million $ 478,311