Hillstone Finance Historical Data

HSF Page 13
Download
Date Close Price change Market cap Trading volume
Sep 11, 2024 $ 0.123
+3.84%
$ 12.33 million $ 681,095
Sep 10, 2024 $ 0.119
+10.99%
$ 11.87 million $ 706,370
Sep 9, 2024 $ 0.109
+40.31%
$ 10.93 million $ 686,487
Sep 8, 2024 $ 0.0778
+16.54%
$ 7.79 million $ 667,927
Sep 7, 2024 $ 0.0668
+3.34%
$ 6.69 million $ 672,064
Sep 6, 2024 $ 0.0639
-12.18%
$ 6.4 million $ 684,484
Sep 5, 2024 $ 0.0728
-2.61%
$ 7.29 million $ 673,479
Sep 4, 2024 $ 0.0785
+21.78%
$ 7.86 million $ 688,593
Sep 3, 2024 $ 0.0651
+22.35%
$ 6.52 million $ 666,848
Sep 2, 2024 $ 0.0532
+0.27%
$ 5.33 million $ 674,230
Sep 1, 2024 $ 0.053
-27.33%
$ 5.31 million $ 689,115
Aug 31, 2024 $ 0.073
+2.53%
$ 7.31 million $ 669,195
Aug 30, 2024 $ 0.0702
+2.45%
$ 7.03 million $ 667,242
Aug 29, 2024 $ 0.07
-21.59%
$ 7.01 million $ 671,522
Aug 28, 2024 $ 0.0861
-17.80%
$ 8.62 million $ 687,905
Aug 27, 2024 $ 0.105
+24.06%
$ 10.49 million $ 744,244
Aug 26, 2024 $ 0.0803
+4.53%
$ 8.04 million $ 717,985
Aug 25, 2024 $ 0.0734
-0.62%
$ 7.35 million $ 718,297
Aug 24, 2024 $ 0.0738
-1.70%
$ 7.39 million $ 726,294
Aug 23, 2024 $ 0.0751
-1.65%
$ 7.52 million $ 682,225
Aug 22, 2024 $ 0.0743
+3.77%
$ 7.44 million $ 676,798
Aug 21, 2024 $ 0.0716
-2.31%
$ 7.17 million $ 682,591
Aug 20, 2024 $ 0.0733
-3.79%
$ 7.34 million $ 680,648
Aug 19, 2024 $ 0.0741
-14.99%
$ 7.42 million $ 715,591
Aug 18, 2024 $ 0.0872
-0.05%
$ 8.73 million $ 794,340
Aug 17, 2024 $ 0.0873
-0.89%
$ 8.74 million $ 768,553
Aug 16, 2024 $ 0.088
-0.57%
$ 8.82 million $ 806,221
Aug 15, 2024 $ 0.0887
-4.28%
$ 8.88 million $ 771,206
Aug 14, 2024 $ 0.0927
+4.82%
$ 9.28 million $ 824,794
Aug 13, 2024 $ 0.0883
+0.07%
$ 8.84 million $ 864,106
Aug 12, 2024 $ 0.088
+0.09%
$ 8.82 million $ 844,214
Aug 11, 2024 $ 0.0882
-7.18%
$ 8.83 million $ 816,651
Aug 10, 2024 $ 0.0951
-0.21%
$ 9.53 million $ 844,345
Aug 9, 2024 $ 0.0954
-0.29%
$ 9.55 million $ 938,256
Aug 8, 2024 $ 0.0959
+10.81%
$ 9.6 million $ 1.07 million
Aug 7, 2024 $ 0.0865
-9.88%
$ 8.66 million $ 1.09 million
Aug 6, 2024 $ 0.0969
+11.12%
$ 9.7 million $ 1.31 million
Aug 5, 2024 $ 0.0878
-12.29%
$ 8.79 million $ 900,357
Aug 4, 2024 $ 0.1
-2.92%
$ 10.02 million $ 1.21 million
Aug 3, 2024 $ 0.103
-17.92%
$ 10.31 million $ 999,900
Aug 2, 2024 $ 0.126
-17.78%
$ 12.57 million $ 1.2 million
Aug 1, 2024 $ 0.153
-9.94%
$ 15.28 million $ 19,347
Jul 31, 2024 $ 0.17
-6.03%
$ 17.03 million $ 1.2 million
Jul 30, 2024 $ 0.182
-12.52%
$ 18.26 million $ 1.22 million
Jul 29, 2024 $ 0.208
-17.84%
$ 20.86 million $ 45,106
Jul 28, 2024 $ 0.271
+179.20%
$ 27.18 million $ 487,084
Jul 27, 2024 $ 0.0972
+1.90%
$ 9.74 million $ 136,893
Jul 26, 2024 $ 0.0954
+0.48%
$ 9.55 million $ 73,660
Jul 25, 2024 $ 0.095
-10.10%
$ 9.52 million $ 1.06 million
Jul 24, 2024 $ 0.106
-1.57%
$ 10.59 million $ 1.04 million