Hillstone Finance Historical Data

HSF Page 16
Download
Date Close Price change Market cap Trading volume
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
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