Hillstone Finance Historical Data

HSF Page 14
Download
Date Close Price change Market cap Trading volume
Jul 23, 2024 $ 0.108
-9.22%
$ 10.77 million $ 1.04 million
Jul 22, 2024 $ 0.119
+9.38%
$ 11.87 million $ 1.11 million
Jul 21, 2024 $ 0.109
+0.98%
$ 10.88 million $ 1.09 million
Jul 20, 2024 $ 0.107
-0.22%
$ 10.71 million $ 1.09 million
Jul 19, 2024 $ 0.107
+1.27%
$ 10.75 million $ 1.09 million
Jul 18, 2024 $ 0.106
+0.41%
$ 10.59 million $ 1.11 million
Jul 17, 2024 $ 0.106
+5.92%
$ 10.58 million $ 1.13 million
Jul 16, 2024 $ 0.0998
-4.55%
$ 10 million $ 1.13 million
Jul 15, 2024 $ 0.105
+1.81%
$ 10.49 million $ 1.14 million
Jul 14, 2024 $ 0.103
-2.22%
$ 10.32 million $ 1.15 million
Jul 13, 2024 $ 0.105
-0.14%
$ 10.52 million $ 1.14 million
Jul 12, 2024 $ 0.105
-6.65%
$ 10.53 million $ 1.15 million
Jul 11, 2024 $ 0.113
-3.80%
$ 11.28 million $ 1.12 million
Jul 10, 2024 $ 0.117
+1.19%
$ 11.73 million $ 1.1 million
Jul 9, 2024 $ 0.116
-3.45%
$ 11.59 million $ 843,224
Jul 8, 2024 $ 0.12
-8.06%
$ 11.98 million $ 861,938
Jul 7, 2024 $ 0.131
-4.50%
$ 13.1 million $ 878,073
Jul 6, 2024 $ 0.137
+12.92%
$ 13.72 million $ 1.8 million
Jul 5, 2024 $ 0.121
+12.45%
$ 12.17 million $ 1.76 million
Jul 4, 2024 $ 0.109
-10.11%
$ 10.91 million $ 1.38 million
Jul 3, 2024 $ 0.121
+0.10%
$ 12.12 million $ 1.81 million
Jul 2, 2024 $ 0.121
+2.09%
$ 12.11 million $ 1.81 million
Jul 1, 2024 $ 0.118
+0.44%
$ 11.86 million $ 1.6 million
Jun 30, 2024 $ 0.118
+3.98%
$ 11.81 million $ 1.39 million
Jun 29, 2024 $ 0.113
+1.32%
$ 11.34 million $ 1.48 million
Jun 28, 2024 $ 0.112
-1.49%
$ 11.2 million $ 1.49 million
Jun 27, 2024 $ 0.113
-0.40%
$ 11.36 million $ 847,407
Jun 26, 2024 $ 0.114
-7.07%
$ 11.41 million $ 1.45 million
Jun 25, 2024 $ 0.123
-4.10%
$ 12.31 million $ 821,418
Jun 24, 2024 $ 0.128
-13.41%
$ 12.83 million $ 804,885
Jun 23, 2024 $ 0.147
-1.30%
$ 14.76 million $ 791,987
Jun 22, 2024 $ 0.149
+0.40%
$ 14.95 million $ 793,010
Jun 21, 2024 $ 0.149
-1.98%
$ 14.89 million $ 794,045
Jun 20, 2024 $ 0.152
-2.39%
$ 15.19 million $ 799,525
Jun 19, 2024 $ 0.156
-4.30%
$ 15.67 million $ 804,272
Jun 18, 2024 $ 0.163
-16.11%
$ 16.35 million $ 806,875
Jun 17, 2024 $ 0.195
+1.13%
$ 19.49 million $ 807,293
Jun 16, 2024 $ 0.192
-2.91%
$ 19.25 million $ 806,491
Jun 15, 2024 $ 0.198
-7.74%
$ 19.83 million $ 811,562
Jun 14, 2024 $ 0.214
-1.30%
$ 21.47 million $ 1.35 million
Jun 13, 2024 $ 0.217
-3.47%
$ 21.75 million $ 1.56 million
Jun 12, 2024 $ 0.224
-1.66%
$ 22.42 million $ 1.57 million
Jun 11, 2024 $ 0.228
-6.27%
$ 22.78 million $ 1.59 million
Jun 10, 2024 $ 0.243
+3.24%
$ 24.31 million $ 1.59 million
Jun 9, 2024 $ 0.235
-4.71%
$ 23.55 million $ 1.59 million
Jun 8, 2024 $ 0.246
-3.52%
$ 24.66 million $ 1.6 million
Jun 7, 2024 $ 0.255
+6.66%
$ 25.57 million $ 1.61 million
Jun 6, 2024 $ 0.239
-6.29%
$ 23.96 million $ 1.59 million
Jun 5, 2024 $ 0.255
+6.57%
$ 25.49 million $ 1.59 million
Jun 4, 2024 $ 0.24
-1.91%
$ 24 million $ 1.56 million