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