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