Hector Finance Historical Data

HEC Page 7
Download
Date Close Price change Market cap Trading volume
Dec 5, 2022 $3.46
+2.15%
$9.21 million $661,943
Dec 4, 2022 $3.39
-0.51%
$9.02 million $537,658
Dec 3, 2022 $3.41
+1.11%
$9.06 million $484,335
Dec 2, 2022 $3.37
-1.96%
$8.96 million $600,054
Dec 1, 2022 $3.44
+0.94%
$9.14 million $537,446
Nov 30, 2022 $3.41
+0.96%
$9.06 million $576,558
Nov 29, 2022 $3.37
-1.24%
$8.97 million $377,874
Nov 28, 2022 $3.41
-1.92%
$9.08 million $463,535
Nov 27, 2022 $3.48
+0.26%
$9.26 million $462,684
Nov 26, 2022 $3.47
-0.26%
$9.24 million $429,865
Nov 25, 2022 $3.48
-5.97%
$9.27 million $502,180
Nov 24, 2022 $3.71
+3.97%
$9.87 million $341,682
Nov 23, 2022 $3.57
-1.52%
$9.49 million $560,163
Nov 22, 2022 $3.62
-2.35%
$9.64 million $402,757
Nov 21, 2022 $3.71
-4.46%
$9.87 million $429,462
Nov 20, 2022 $3.88
+4.73%
$10.33 million $552,380
Nov 19, 2022 $3.71
-0.31%
$9.87 million $469,608
Nov 18, 2022 $3.72
-6.64%
$9.89 million $526,277
Nov 17, 2022 $3.99
+0.14%
$10.6 million $344,642
Nov 16, 2022 $3.98
-0.69%
$10.58 million $473,570
Nov 15, 2022 $4.01
-0.47%
$10.65 million $491,330
Nov 14, 2022 $4.03
+0.00%
$10.71 million $577,922
Nov 13, 2022 $4.03
-2.03%
$10.71 million $296,463
Nov 12, 2022 $4.11
+2.42%
$10.94 million $579,160
Nov 11, 2022 $4.01
-0.53%
$10.67 million $305,746
Nov 10, 2022 $4.03
-0.43%
$10.73 million $467,649
Nov 9, 2022 $4.06
-1.08%
$10.8 million $411,738
Nov 8, 2022 $4.11
-2.98%
$10.92 million $428,954
Nov 7, 2022 $4.22
-3.37%
$11.23 million $589,743
Nov 6, 2022 $4.37
+0.16%
$11.63 million $343,192
Nov 5, 2022 $4.37
-0.24%
$11.62 million $575,419
Nov 4, 2022 $4.38
-0.21%
$11.64 million $294,259
Nov 3, 2022 $4.38
-5.83%
$11.66 million $432,949
Nov 2, 2022 $4.65
-1.38%
$12.36 million $309,574
Nov 1, 2022 $4.71
-0.35%
$12.53 million $273,679
Oct 31, 2022 $4.73
-5.16%
$12.57 million $348,697
Oct 30, 2022 $4.98
-3.46%
$13.25 million $322,646
Oct 29, 2022 $5.16
-1.26%
$13.72 million $439,104
Oct 28, 2022 $5.22
-4.51%
$13.89 million $433,079
Oct 27, 2022 $5.47
-6.01%
$14.56 million $511,109
Oct 26, 2022 $5.82
+0.48%
$15.49 million $546,582
Oct 25, 2022 $5.79
-0.52%
$15.41 million $515,283
Oct 24, 2022 $5.82
-7.11%
$15.47 million $467,732
Oct 23, 2022 $6.26
-6.12%
$16.65 million $430,239
Oct 22, 2022 $6.66
-2.64%
$17.7 million $575,658
Oct 21, 2022 $6.84
-10.86%
$18.18 million $629,494
Oct 20, 2022 $7.68
-1.31%
$20.42 million $167,032
Oct 19, 2022 $7.79
-5.79%
$20.72 million $455,774
Oct 18, 2022 $8.24
-6.86%
$21.91 million $552,333
Oct 17, 2022 $8.82
-2.02%
$23.46 million $654,255