Hector Finance Historical Data

HEC Page 9
Download
Date Close Price change Market cap Trading volume
Aug 27, 2022 $ 13.26
-6.95%
$ 45.96 million $ 1.03 million
Aug 26, 2022 $ 14.25
+0.14%
$ 49.37 million $ 1.35 million
Aug 25, 2022 $ 14.23
-0.14%
$ 49.31 million $ 1.36 million
Aug 24, 2022 $ 14.24
+0.02%
$ 49.37 million $ 1.15 million
Aug 23, 2022 $ 14.25
+0.36%
$ 49.38 million $ 1.12 million
Aug 22, 2022 $ 14.21
-0.54%
$ 49.25 million $ 664,708
Aug 21, 2022 $ 14.29
-0.24%
$ 49.52 million $ 1.11 million
Aug 20, 2022 $ 14.33
-0.28%
$ 49.67 million $ 893,340
Aug 19, 2022 $ 14.37
-10.39%
$ 49.81 million $ 919,014
Aug 18, 2022 $ 16.05
-6.93%
$ 55.61 million $ 1.06 million
Aug 17, 2022 $ 17.24
-3.67%
$ 59.76 million $ 654,245
Aug 16, 2022 $ 17.91
-3.82%
$ 62.08 million $ 1.01 million
Aug 15, 2022 $ 18.63
-2.62%
$ 64.58 million $ 628,384
Aug 14, 2022 $ 19.12
-0.92%
$ 66.27 million $ 1.17 million
Aug 13, 2022 $ 19.29
-0.54%
$ 66.87 million $ 1.19 million
Aug 12, 2022 $ 19.4
-3.44%
$ 67.25 million $ 599,591
Aug 11, 2022 $ 20.11
-10.39%
$ 69.69 million $ 1.23 million
Aug 10, 2022 $ 22.43
-0.91%
$ 77.75 million $ 765,658
Aug 9, 2022 $ 22.64
-2.36%
$ 78.47 million $ 736,755
Aug 8, 2022 $ 23.19
-0.11%
$ 80.38 million $ 1.51 million
Aug 7, 2022 $ 23.21
-0.54%
$ 80.45 million $ 1.29 million
Aug 6, 2022 $ 23.35
+0.14%
$ 80.92 million $ 1.33 million
Aug 5, 2022 $ 23.32
-1.31%
$ 80.84 million $ 916,073
Aug 4, 2022 $ 23.27
+4.25%
$ 80.66 million $ 850,785
Aug 3, 2022 $ 22.33
+0.07%
$ 77.4 million $ 757,116
Aug 2, 2022 $ 22.31
-0.30%
$ 77.33 million $ 674,248
Aug 1, 2022 $ 22.39
-0.06%
$ 77.6 million $ 753,615
Jul 31, 2022 $ 22.41
+2.91%
$ 77.66 million $ 742,498
Jul 30, 2022 $ 21.78
-0.92%
$ 75.49 million $ 1.34 million
Jul 29, 2022 $ 21.99
-4.89%
$ 76.22 million $ 1.02 million
Jul 28, 2022 $ 23.38
+1.12%
$ 81.05 million $ 69.96 million
Jul 27, 2022 $ 23.15
+13.49%
$ 80.22 million $ 48.43 million
Jul 26, 2022 $ 20.41
-0.67%
$ 70.74 million $ 15.05 million
Jul 25, 2022 $ 20.54
-1.53%
$ 71.2 million $ 1.47 million
Jul 24, 2022 $ 20.87
+6.54%
$ 72.32 million $ 1.81 million
Jul 23, 2022 $ 19.57
+1.29%
$ 67.82 million $ 1.92 million
Jul 22, 2022 $ 19.29
-0.04%
$ 66.86 million $ 828,544
Jul 21, 2022 $ 19.3
-6.11%
$ 66.9 million $ 1.43 million
Jul 20, 2022 $ 20.56
+2.42%
$ 71.28 million $ 1.35 million
Jul 19, 2022 $ 20.08
+21.11%
$ 69.61 million $ 639,476
Jul 18, 2022 $ 16.6
-2.16%
$ 57.52 million $ 890,824
Jul 17, 2022 $ 16.97
+11.05%
$ 58.81 million $ 653,902
Jul 16, 2022 $ 15.28
+2.89%
$ 52.95 million $ 555,809
Jul 15, 2022 $ 14.86
+1.98%
$ 51.5 million $ 1 million
Jul 14, 2022 $ 14.58
+9.64%
$ 50.54 million $ 836,258
Jul 13, 2022 $ 13.3
+3.12%
$ 46.1 million $ 1.02 million
Jul 12, 2022 $ 12.9
-3.89%
$ 44.72 million $ 735,597
Jul 11, 2022 $ 13.43
+4.26%
$ 46.54 million $ 585,500
Jul 10, 2022 $ 12.88
-2.60%
$ 44.63 million $ 742,829
Jul 9, 2022 $ 13.23
-0.16%
$ 45.85 million $ 1.92 million