Hillstone Finance Historical Data

HSF Page 16
Download
Date Close Price change Market cap Trading volume
Apr 14, 2024 $ 0.337
+6.67%
$ 33.74 million $ 717,160
Apr 13, 2024 $ 0.317
-6.83%
$ 31.7 million $ 755,695
Apr 12, 2024 $ 0.339
+3.42%
$ 33.99 million $ 694,394
Apr 11, 2024 $ 0.328
+0.30%
$ 32.88 million $ 708,777
Apr 10, 2024 $ 0.328
-3.83%
$ 32.83 million $ 691,220
Apr 9, 2024 $ 0.341
+0.68%
$ 34.14 million $ 698,813
Apr 8, 2024 $ 0.339
+3.85%
$ 33.9 million $ 700,258
Apr 7, 2024 $ 0.326
-1.10%
$ 32.63 million $ 700,319
Apr 6, 2024 $ 0.33
+0.24%
$ 33.01 million $ 696,469
Apr 5, 2024 $ 0.329
-2.17%
$ 32.95 million $ 677,194
Apr 4, 2024 $ 0.336
-0.22%
$ 33.68 million $ 674,768
Apr 3, 2024 $ 0.337
-9.17%
$ 33.77 million $ 685,557
Apr 2, 2024 $ 0.372
-4.35%
$ 37.23 million $ 711,006
Apr 1, 2024 $ 0.388
-0.60%
$ 38.9 million $ 735,631
Mar 31, 2024 $ 0.391
+3.24%
$ 39.17 million $ 720,014
Mar 30, 2024 $ 0.379
+3.21%
$ 38 million $ 711,636
Mar 29, 2024 $ 0.367
+0.77%
$ 36.76 million $ 685,899
Mar 28, 2024 $ 0.364
+10.54%
$ 36.49 million $ 750,309
Mar 27, 2024 $ 0.33
-1.90%
$ 33.05 million $ 731,697
Mar 26, 2024 $ 0.337
+1.26%
$ 33.77 million $ 728,315
Mar 25, 2024 $ 0.333
-3.60%
$ 33.36 million $ 718,101
Mar 24, 2024 $ 0.346
+12.29%
$ 34.62 million $ 736,279
Mar 23, 2024 $ 0.308
+8.54%
$ 30.84 million $ 701,736
Mar 22, 2024 $ 0.284
-1.18%
$ 28.41 million $ 593,820
Mar 21, 2024 $ 0.287
+3.66%
$ 28.75 million $ 521,444
Mar 20, 2024 $ 0.277
-3.77%
$ 27.73 million $ 415,603
Mar 19, 2024 $ 0.288
+6.00%
$ 28.82 million $ 276,158
Mar 18, 2024 $ 0.272
-0.51%
$ 27.19 million $ 218,937
Mar 17, 2024 $ 0.273
-6.01%
$ 27.35 million $ 228,542
Mar 16, 2024 $ 0.291
+1.12%
$ 29.11 million $ 178,179
Mar 15, 2024 $ 0.288
-5.63%
$ 28.79 million $ 157,989
Mar 14, 2024 $ 0.304
+1.44%
$ 30.49 million $ 153,710
Mar 13, 2024 $ 0.3
+5.15%
$ 30.06 million $ 140,052
Mar 12, 2024 $ 0.286
+7.89%
$ 28.6 million $ 132,075
Mar 11, 2024 $ 0.265
+3.42%
$ 26.53 million $ 151,294
Mar 10, 2024 $ 0.256
-3.39%
$ 25.67 million $ 176,017
Mar 9, 2024 $ 0.266
+2.43%
$ 26.59 million $ 186,887
Mar 8, 2024 $ 0.259
-6.93%
$ 25.96 million $ 188,296
Mar 7, 2024 $ 0.279
+0.56%
$ 27.9 million $ 194,546
Mar 6, 2024 $ 0.277
-6.13%
$ 27.78 million $ 219,908
Mar 5, 2024 $ 0.296
+0.13%
$ 29.59 million $ 209,368
Mar 4, 2024 $ 0.295
+0.45%
$ 29.54 million $ 152,398
Mar 3, 2024 $ 0.293
-5.95%
$ 29.39 million $ 147,984
Mar 2, 2024 $ 0.312
+2.03%
$ 31.25 million $ 146,115
Mar 1, 2024 $ 0.306
-0.01%
$ 30.65 million $ 156,415
Feb 29, 2024 $ 0.306
-1.51%
$ 30.65 million $ 168,793
Feb 28, 2024 $ 0.311
+0.25%
$ 31.1 million $ 144,775
Feb 27, 2024 $ 0.31
+2.83%
$ 31.05 million $ 133,072
Feb 26, 2024 $ 0.301
-0.82%
$ 30.17 million $ 145,240
Feb 25, 2024 $ 0.304
+0.58%
$ 30.42 million $ 179,380