Handshake Historical Data

HNS Page 6
Download
Date Close Price change Market cap Trading volume
Nov 15 $0.338
-15.61%
$149.06 million $5.68 million
Nov 8 $0.401
-11.21%
$175.8 million $7.22 million
Nov 1 $0.451
+35.65%
$197.01 million $6.7 million
Oct 25 $0.266
+19.46%
$115.75 million $5.36 million
Oct 18 $0.221
-3.42%
$95.58 million $3.22 million
Oct 11 $0.228
+15.94%
$96.32 million $3.14 million
Oct 4 $0.197
-16.98%
$83.08 million $761,871
Sep 27 $0.237
+20.35%
$99.75 million $1.32 million
Sep 20 $0.197
-27.88%
$82.89 million $2.96 million
Sep 13 $0.273
-17.99%
$114.93 million $2.14 million
Sep 6 $0.332
+2.94%
$139.92 million $2.82 million
Aug 30 $0.323
+28.75%
$135.29 million $5.19 million
Aug 23 $0.249
-16.77%
$103.67 million $4.21 million
Aug 16 $0.3
+43.36%
$124.41 million $5.68 million
Aug 9 $0.206
+0.93%
$85.13 million $4.57 million
Aug 2 $0.186
+1.24%
$75.79 million $4.23 million
Jul 26 $0.184
+17.93%
$74.92 million $2.22 million
Jul 19 $0.156
-8.48%
$63.54 million $2.95 million
Jul 12 $0.17
-16.93%
$69.14 million $2.82 million
Jul 5 $0.205
-8.53%
$82.74 million $3.17 million
Jun 28 $0.224
+14.51%
$89.86 million $3.36 million
Jun 21 $0.196
-2.73%
$78.1 million $3.67 million
Jun 14 $0.202
-10.78%
$80.18 million $2.99 million
Jun 7 $0.226
-12.66%
$89.27 million $3.04 million
May 31 $0.258
-4.97%
$101.76 million $2.8 million
May 24 $0.263
-13.10%
$102.98 million $4.27 million
May 17 $0.303
-45.41%
$117.59 million $6.9 million
May 10 $0.555
-15.74%
$213.89 million $7.58 million
May 3 $0.658
-5.09%
$250.86 million $6.03 million
Apr 26 $0.693
+44.97%
$262.08 million $6.81 million
Apr 19 $0.479
-25.50%
$179.94 million $6.17 million
Apr 12 $0.642
-14.06%
$240.22 million $10.84 million
Apr 5 $0.747
+18.02%
$278.21 million $17.97 million
Mar 29 $0.633
+60.12%
$232.34 million $8.41 million
Mar 22 $0.395
+18.59%
$144.37 million $6.2 million
Mar 15 $0.333
+4.76%
$121.12 million $4.65 million
Mar 8 $0.318
+14.38%
$114.86 million $4.88 million
Mar 1 $0.278
-8.47%
$99.99 million $4.55 million
Feb 22 $0.304
-18.41%
$108.67 million $5.52 million
Feb 15 $0.372
+93.19%
$132.56 million $12.94 million
Feb 8 $0.193
+14.78%
$68.38 million $11.33 million
Feb 1 $0.168
+40.30%
$59.35 million $12.95 million
Jan 25 $0.124
-7.00%
$43.74 million $7.19 million
Jan 18 $0.125
-21.60%
$43.9 million $23.79 million
Jan 11 $0.16
+29.65%
$55.71 million $36.58 million
Jan 4 $0.123
+12.61%
$42.75 million $14.29 million
Dec 28 $0.109
+10.27%
$37.78 million $4.81 million
Dec 21 $0.0969
+1.09%
$33.35 million $5.29 million
Dec 14 $0.0931
-5.57%
$31.9 million $1.86 million
Dec 7 $0.0972
-12.26%
$33.14 million $3.65 million