Handshake Historical Data

HNS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 31 $0.0359
-2.16%
$19.45 million $582,213
Oct 24 $0.0367
-3.86%
$19.82 million $466,133
Oct 17 $0.0382
+19.50%
$20.56 million $478,687
Oct 10 $0.0319
-9.57%
$17.13 million $855,845
Oct 3 $0.0353
-5.54%
$18.85 million $536,562
Sep 26 $0.0374
-11.55%
$19.92 million $400,911
Sep 19 $0.0428
-10.36%
$22.43 million $411,923
Sep 12 $0.0478
-11.19%
$28.53 million $824,881
Sep 5 $0.0538
-7.04%
$31.1 million $451,101
Aug 29 $0.0579
-3.84%
$-- $420,445
Aug 22 $0.0602
-0.10%
$31.51 million $447,321
Aug 15 $0.0603
-2.61%
$-- $633,272
Aug 8 $0.0619
+9.04%
$-- $453,544
Aug 1 $0.0568
-10.69%
$29.2 million $590,920
Jul 25 $0.0637
-14.83%
$32.58 million $664,379
Jul 18 $0.0748
+5.97%
$38.16 million $546,543
Jul 11 $0.0704
-8.40%
$35.77 million $526,454
Jul 4 $0.0768
+9.46%
$38.81 million $455,621
Jun 27 $0.0704
+0.48%
$-- $310,376
Jun 20 $0.07
+21.40%
$-- $342,872
Jun 13 $0.0576
+1.61%
$28.79 million $577,519
Jun 6 $0.0568
-11.11%
$28.32 million $443,298
May 30 $0.064
-12.67%
$31.74 million $524,040
May 23 $0.0733
-9.52%
$36.25 million $496,985
May 16 $0.0811
+0.06%
$39.86 million $382,735
May 9 $0.0809
-31.51%
$-- $1.14 million
May 2 $0.118
-3.95%
$57.69 million $787,357
Apr 25 $0.123
-5.64%
$59.85 million $993,503
Apr 18 $0.13
-10.54%
$63.18 million $712,134
Apr 11 $0.146
-3.07%
$70.34 million $938,827
Apr 4 $0.15
-8.33%
$72.31 million $1.67 million
Mar 28 $0.164
-4.13%
$78.56 million $1.39 million
Mar 21 $0.171
+9.32%
$81.62 million $1.69 million
Mar 14 $0.156
-5.52%
$74.35 million $2.02 million
Mar 7 $0.166
-9.45%
$78.37 million $2.16 million
Feb 28 $0.183
-5.10%
$86.19 million $2.16 million
Feb 21 $0.193
-3.18%
$90.45 million $2.26 million
Feb 14 $0.199
-14.80%
$92.94 million $2.41 million
Feb 7 $0.234
+5.27%
$108.76 million $2.81 million
Jan 31 $0.222
+8.93%
$102.89 million $2.15 million
Jan 24 $0.204
-1.88%
$94 million $2.18 million
Jan 17 $0.208
-26.22%
$95.45 million $2.93 million
Jan 10 $0.281
+0.55%
$128.7 million $3.55 million
Jan 3 $0.28
-19.67%
$127.44 million $3.78 million
Dec 27 $0.348
+33.48%
$157.91 million $4.14 million
Dec 20 $0.262
-7.87%
$118.23 million $2.74 million
Dec 13 $0.285
+9.37%
$127.79 million $3.26 million
Dec 6 $0.26
-15.56%
$116.33 million $3.08 million
Nov 29 $0.308
-20.34%
$137.13 million $5.79 million
Nov 22 $0.387
+14.51%
$171.32 million $5.53 million