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