Hector Finance Historical Data

HEC Page 8
Download
Date Close Price change Market cap Trading volume
Oct 16, 2022 $9.02
+0.35%
$24 million $615,025
Oct 15, 2022 $8.98
-0.23%
$23.87 million $532,960
Oct 14, 2022 $8.99
-2.71%
$23.91 million $372,604
Oct 13, 2022 $9.23
+6.57%
$24.56 million $404,366
Oct 12, 2022 $8.66
+8.07%
$23.11 million $381,475
Oct 11, 2022 $8
-4.98%
$19.22 million $249,118
Oct 10, 2022 $8.42
-1.65%
$20.22 million $196,653
Oct 9, 2022 $8.56
-8.10%
$20.55 million $299,609
Oct 8, 2022 $9.32
+7.89%
$22.35 million $613,880
Oct 7, 2022 $8.64
-7.72%
$20.71 million $312,072
Oct 6, 2022 $9.36
+0.79%
$22.43 million $604,575
Oct 5, 2022 $9.29
-0.50%
$22.24 million $769,559
Oct 4, 2022 $9.33
-3.01%
$22.35 million $464,715
Oct 3, 2022 $9.62
-0.19%
$23.02 million $702,969
Oct 2, 2022 $9.65
-0.61%
$23.07 million $709,686
Oct 1, 2022 $9.7
-0.30%
$23.19 million $725,796
Sep 30, 2022 $9.73
-0.56%
$23.24 million $819,240
Sep 29, 2022 $9.77
-0.55%
$23.34 million $704,822
Sep 28, 2022 $9.82
-0.46%
$23.45 million $480,492
Sep 27, 2022 $9.87
+0.06%
$23.56 million $795,460
Sep 26, 2022 $9.86
-0.24%
$23.52 million $731,331
Sep 25, 2022 $9.88
+0.46%
$23.57 million $887,326
Sep 24, 2022 $9.84
+0.30%
$23.46 million $708,073
Sep 23, 2022 $9.81
+0.12%
$23.37 million $686,122
Sep 22, 2022 $9.8
+0.96%
$33.95 million $574,808
Sep 21, 2022 $9.7
+0.02%
$-- $730,887
Sep 20, 2022 $9.69
-0.28%
$33.59 million $740,341
Sep 19, 2022 $9.71
+0.20%
$33.65 million $689,367
Sep 18, 2022 $9.7
+0.22%
$33.62 million $859,947
Sep 17, 2022 $9.67
-0.13%
$33.51 million $773,710
Sep 16, 2022 $9.68
-0.16%
$33.56 million $742,287
Sep 15, 2022 $9.7
-0.50%
$33.63 million $733,460
Sep 14, 2022 $9.76
-2.23%
$33.81 million $718,968
Sep 13, 2022 $9.98
+0.37%
$34.59 million $937,696
Sep 12, 2022 $9.94
+0.09%
$34.46 million $693,489
Sep 11, 2022 $9.94
-8.46%
$34.47 million $846,428
Sep 10, 2022 $10.86
+0.58%
$37.65 million $527,310
Sep 9, 2022 $10.8
-7.12%
$37.43 million $700,116
Sep 8, 2022 $11.63
-0.45%
$40.3 million $832,562
Sep 7, 2022 $11.67
-8.58%
$40.46 million $1.12 million
Sep 6, 2022 $12.76
+0.13%
$44.24 million $632,726
Sep 5, 2022 $12.73
-0.74%
$44.13 million $1.16 million
Sep 4, 2022 $12.83
+0.05%
$44.46 million $1.07 million
Sep 3, 2022 $12.82
+0.46%
$44.42 million $1.08 million
Sep 2, 2022 $12.76
-0.02%
$44.23 million $647,732
Sep 1, 2022 $12.76
+0.17%
$44.22 million $1.18 million
Aug 31, 2022 $12.74
-0.64%
$44.16 million $699,280
Aug 30, 2022 $12.82
-1.56%
$44.44 million $703,358
Aug 29, 2022 $13.02
-1.66%
$45.14 million $965,888
Aug 28, 2022 $13.24
-0.18%
$45.88 million $997,578