Hillstone Finance Historical Data

HSF Page 17
Download
Date Close Price change Market cap Trading volume
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
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