Hillstone Finance Historical Data

HSF Page 18
Download
Date Close Price change Market cap Trading volume
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
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