Hillstone Finance Historical Data

HSF Page 15
Download
Date Close Price change Market cap Trading volume
Jun 3, 2024 $ 0.244
+1.99%
$ 24.43 million $ 1.58 million
Jun 2, 2024 $ 0.239
+2.89%
$ 23.95 million $ 1.59 million
Jun 1, 2024 $ 0.233
-0.92%
$ 23.34 million $ 1.69 million
May 31, 2024 $ 0.234
-0.40%
$ 23.47 million $ 1.68 million
May 30, 2024 $ 0.235
-0.58%
$ 23.57 million $ 1.68 million
May 29, 2024 $ 0.237
+0.19%
$ 23.69 million $ 1.67 million
May 28, 2024 $ 0.236
+1.34%
$ 23.66 million $ 1.68 million
May 27, 2024 $ 0.234
-0.53%
$ 23.38 million $ 1.68 million
May 26, 2024 $ 0.235
-0.14%
$ 23.51 million $ 1.69 million
May 25, 2024 $ 0.235
+1.46%
$ 23.55 million $ 800,039
May 24, 2024 $ 0.232
-1.89%
$ 23.21 million $ 787,718
May 23, 2024 $ 0.236
-0.67%
$ 23.65 million $ 778,051
May 22, 2024 $ 0.238
-3.59%
$ 23.81 million $ 1.39 million
May 21, 2024 $ 0.247
-0.25%
$ 24.7 million $ 1.39 million
May 20, 2024 $ 0.247
+1.87%
$ 24.75 million $ 1.39 million
May 19, 2024 $ 0.243
+32.44%
$ 24.3 million $ 1.5 million
May 18, 2024 $ 0.183
+7.49%
$ 18.35 million $ 1.43 million
May 17, 2024 $ 0.17
+4.55%
$ 17.06 million $ 1.03 million
May 16, 2024 $ 0.163
+1.27%
$ 16.32 million $ 756,322
May 15, 2024 $ 0.161
-1.80%
$ 16.12 million $ 641,504
May 14, 2024 $ 0.164
+0.35%
$ 16.41 million $ 637,780
May 13, 2024 $ 0.163
+0.10%
$ 16.36 million $ 640,787
May 12, 2024 $ 0.163
+1.37%
$ 16.34 million $ 644,948
May 11, 2024 $ 0.161
+0.07%
$ 16.12 million $ 646,276
May 10, 2024 $ 0.161
+1.94%
$ 16.11 million $ 630,374
May 9, 2024 $ 0.158
-0.94%
$ 15.8 million $ 640,971
May 8, 2024 $ 0.159
-7.24%
$ 15.95 million $ 634,611
May 7, 2024 $ 0.172
+0.30%
$ 17.2 million $ 653,474
May 6, 2024 $ 0.172
+3.26%
$ 17.25 million $ 658,288
May 5, 2024 $ 0.167
+0.04%
$ 16.69 million $ 646,536
May 4, 2024 $ 0.167
+2.20%
$ 16.68 million $ 654,188
May 3, 2024 $ 0.163
-5.07%
$ 16.31 million $ 653,996
May 2, 2024 $ 0.172
-3.91%
$ 17.19 million $ 654,619
May 1, 2024 $ 0.177
-3.82%
$ 17.89 million $ 631,094
Apr 30, 2024 $ 0.184
-15.57%
$ 18.38 million $ 633,256
Apr 29, 2024 $ 0.217
-2.90%
$ 21.77 million $ 645,521
Apr 28, 2024 $ 0.224
-4.94%
$ 22.46 million $ 648,022
Apr 27, 2024 $ 0.235
-11.40%
$ 23.52 million $ 656,718
Apr 26, 2024 $ 0.265
-5.24%
$ 26.55 million $ 684,272
Apr 25, 2024 $ 0.281
-10.05%
$ 28.11 million $ 695,158
Apr 24, 2024 $ 0.312
+1.27%
$ 31.27 million $ 702,570
Apr 23, 2024 $ 0.308
-1.20%
$ 30.83 million $ 682,881
Apr 22, 2024 $ 0.312
-4.12%
$ 31.24 million $ 684,131
Apr 21, 2024 $ 0.325
-0.52%
$ 32.57 million $ 677,642
Apr 20, 2024 $ 0.327
+5.89%
$ 32.76 million $ 685,690
Apr 19, 2024 $ 0.309
+0.09%
$ 30.94 million $ 653,803
Apr 18, 2024 $ 0.309
+0.42%
$ 30.93 million $ 674,668
Apr 17, 2024 $ 0.308
+1.62%
$ 30.85 million $ 702,578
Apr 16, 2024 $ 0.303
-3.65%
$ 30.35 million $ 698,350
Apr 15, 2024 $ 0.315
-6.80%
$ 31.53 million $ 720,941