Handshake Historical Data

HNS Page 36
Download
Date Close Price change Market cap Trading volume
Nov 27, 2021 $0.405
+5.17%
$179.18 million $491,995
Nov 26, 2021 $0.385
-5.93%
$170.23 million $771,928
Nov 25, 2021 $0.409
+13.09%
$180.8 million $1.19 million
Nov 24, 2021 $0.362
+11.23%
$159.73 million $676,030
Nov 23, 2021 $0.325
+0.70%
$143.51 million $715,952
Nov 22, 2021 $0.323
-4.51%
$142.22 million $787,497
Nov 21, 2021 $0.338
+6.24%
$148.95 million $728,196
Nov 20, 2021 $0.318
-5.83%
$140.13 million $599,479
Nov 19, 2021 $0.338
+5.50%
$148.77 million $607,474
Nov 18, 2021 $0.32
-10.06%
$140.87 million $760,984
Nov 17, 2021 $0.356
-5.69%
$156.54 million $630,957
Nov 16, 2021 $0.378
-9.75%
$165.9 million $1.07 million
Nov 15, 2021 $0.419
+4.55%
$183.78 million $1.28 million
Nov 14, 2021 $0.401
-2.04%
$175.71 million $653,378
Nov 13, 2021 $0.409
+7.50%
$179.19 million $648,429
Nov 12, 2021 $0.38
+4.68%
$166.6 million $717,423
Nov 11, 2021 $0.363
-1.71%
$159.05 million $1.01 million
Nov 10, 2021 $0.37
-16.13%
$161.9 million $1.05 million
Nov 9, 2021 $0.441
-11.60%
$192.83 million $1.56 million
Nov 8, 2021 $0.499
+10.60%
$217.95 million $1.58 million
Nov 7, 2021 $0.451
+2.11%
$196.89 million $811,351
Nov 6, 2021 $0.442
+5.15%
$192.69 million $637,405
Nov 5, 2021 $0.42
-9.09%
$182.94 million $735,086
Nov 4, 2021 $0.462
+22.43%
$201.09 million $1.86 million
Nov 3, 2021 $0.377
+9.02%
$164.21 million $971,667
Nov 2, 2021 $0.346
+10.50%
$150.6 million $982,978
Nov 1, 2021 $0.313
-5.79%
$136.17 million $696,059
Oct 31, 2021 $0.333
+24.98%
$144.65 million $1.05 million
Oct 30, 2021 $0.266
-5.36%
$115.6 million $481,763
Oct 29, 2021 $0.281
-4.51%
$122.01 million $1.04 million
Oct 28, 2021 $0.294
+5.93%
$127.59 million $569,306
Oct 27, 2021 $0.278
-10.45%
$120.34 million $670,087
Oct 26, 2021 $0.31
+4.33%
$134.31 million $625,635
Oct 25, 2021 $0.297
+33.34%
$128.57 million $1.98 million
Oct 24, 2021 $0.221
+0.79%
$95.51 million $433,734
Oct 23, 2021 $0.219
+0.27%
$94.75 million $295,412
Oct 22, 2021 $0.219
+0.59%
$92.22 million $432,278
Oct 21, 2021 $0.217
-2.43%
$91.68 million $478,979
Oct 20, 2021 $0.223
-1.86%
$93.96 million $425,526
Oct 19, 2021 $0.227
-9.49%
$95.76 million $558,888
Oct 18, 2021 $0.251
+9.70%
$105.77 million $597,122
Oct 17, 2021 $0.228
+2.19%
$96.32 million $432,405
Oct 16, 2021 $0.224
-2.83%
$94.34 million $376,981
Oct 15, 2021 $0.23
+9.78%
$96.99 million $660,736
Oct 14, 2021 $0.21
+18.53%
$88.36 million $343,004
Oct 13, 2021 $0.177
-1.88%
$74.51 million $695,297
Oct 12, 2021 $0.181
-4.85%
$76.26 million $488,187
Oct 11, 2021 $0.19
-3.53%
$80.15 million $146,892
Oct 10, 2021 $0.197
-3.86%
$83.08 million $170,352
Oct 9, 2021 $0.205
-0.84%
$86.41 million $67,283