Hillstone Finance Historical Data

HSF Page 17
Download
Date Close Price change Market cap Trading volume
Feb 24, 2024 $ 0.302
-0.36%
$ 30.27 million $ 188,245
Feb 23, 2024 $ 0.303
+0.84%
$ 30.35 million $ 211,060
Feb 22, 2024 $ 0.301
+0.24%
$ 30.1 million $ 211,012
Feb 21, 2024 $ 0.3
-0.25%
$ 30.04 million $ 201,267
Feb 20, 2024 $ 0.301
-1.89%
$ 30.09 million $ 181,725
Feb 19, 2024 $ 0.306
-1.93%
$ 30.69 million $ 144,964
Feb 18, 2024 $ 0.313
-0.01%
$ 31.31 million $ 128,850
Feb 17, 2024 $ 0.312
+0.52%
$ 31.29 million $ 149,857
Feb 16, 2024 $ 0.311
+1.66%
$ 31.13 million $ 152,804
Feb 15, 2024 $ 0.306
-1.37%
$ 30.62 million $ 133,580
Feb 14, 2024 $ 0.311
-0.83%
$ 31.1 million $ 129,952
Feb 13, 2024 $ 0.313
-0.49%
$ 31.37 million $ 145,440
Feb 12, 2024 $ 0.315
-0.15%
$ 31.5 million $ 145,388
Feb 11, 2024 $ 0.315
-0.96%
$ 31.55 million $ 153,132
Feb 10, 2024 $ 0.318
+1.06%
$ 31.87 million $ 148,828
Feb 9, 2024 $ 0.315
+0.83%
$ 31.49 million $ 148,320
Feb 8, 2024 $ 0.312
+0.01%
$ 31.2 million $ 144,417
Feb 7, 2024 $ 0.311
-2.04%
$ 31.19 million $ 145,354
Feb 6, 2024 $ 0.318
+0.12%
$ 31.83 million $ 141,829
Feb 5, 2024 $ 0.318
+0.85%
$ 31.8 million $ 131,466
Feb 4, 2024 $ 0.315
-5.89%
$ 31.53 million $ 132,691
Feb 3, 2024 $ 0.335
+0.68%
$ 33.53 million $ 135,401
Feb 2, 2024 $ 0.332
-0.62%
$ 33.28 million $ 130,260
Feb 1, 2024 $ 0.335
-2.36%
$ 33.54 million $ 118,622
Jan 31, 2024 $ 0.343
+3.88%
$ 34.37 million $ 79,812
Jan 30, 2024 $ 0.331
-0.36%
$ 33.12 million $ 118,281
Jan 29, 2024 $ 0.332
-2.29%
$ 33.26 million $ 121,558
Jan 28, 2024 $ 0.34
-0.68%
$ 34 million $ 126,339
Jan 27, 2024 $ 0.342
-1.44%
$ 34.25 million $ 132,859
Jan 26, 2024 $ 0.347
-0.83%
$ 34.76 million $ 126,191
Jan 25, 2024 $ 0.35
-0.72%
$ 35.07 million $ 141,646
Jan 24, 2024 $ 0.353
-0.54%
$ 35.32 million $ 133,073
Jan 23, 2024 $ 0.354
+0.41%
$ 35.5 million $ 122,007
Jan 22, 2024 $ 0.353
-1.19%
$ 35.35 million $ 134,252
Jan 21, 2024 $ 0.358
-0.21%
$ 35.8 million $ 119,188
Jan 20, 2024 $ 0.358
+0.34%
$ 35.85 million $ 128,616
Jan 19, 2024 $ 0.357
-0.74%
$ 35.75 million $ 126,707
Jan 18, 2024 $ 0.36
+0.34%
$ 36 million $ 143,186
Jan 17, 2024 $ 0.359
+1.90%
$ 35.91 million $ 122,932
Jan 16, 2024 $ 0.352
+1.74%
$ 35.21 million $ 153,851
Jan 15, 2024 $ 0.346
+3.57%
$ 34.62 million $ 117,201
Jan 14, 2024 $ 0.334
+0.22%
$ 33.43 million $ 104,112
Jan 13, 2024 $ 0.333
-2.04%
$ 33.35 million $ 112,689
Jan 12, 2024 $ 0.34
+2.02%
$ 34.01 million $ 112,249
Jan 11, 2024 $ 0.333
-0.94%
$ 33.31 million $ 112,879
Jan 10, 2024 $ 0.336
-9.70%
$ 33.62 million $ 114,185
Jan 9, 2024 $ 0.372
-6.24%
$ 37.23 million $ 126,124
Jan 8, 2024 $ 0.396
-0.51%
$ 39.7 million $ 122,178
Jan 7, 2024 $ 0.398
-3.37%
$ 39.9 million $ 130,466
Jan 6, 2024 $ 0.412
+1.97%
$ 41.28 million $ 126,683