Hillstone Finance Historical Data

HSF Page 18
Download
Date Close Price change Market cap Trading volume
Jan 5, 2024 $ 0.404
-0.50%
$ 40.46 million $ 136,327
Jan 4, 2024 $ 0.406
-0.51%
$ 40.67 million $ 153,872
Jan 3, 2024 $ 0.408
-6.24%
$ 40.89 million $ 188,579
Jan 2, 2024 $ 0.436
+0.42%
$ 43.63 million $ 197,357
Jan 1, 2024 $ 0.434
-1.08%
$ 43.49 million $ 176,363
Dec 31, 2023 $ 0.439
-0.26%
$ 44 million $ 170,618
Dec 30, 2023 $ 0.44
-0.30%
$ 44.04 million $ 189,962
Dec 29, 2023 $ 0.44
-0.13%
$ 44.1 million $ 199,863
Dec 28, 2023 $ 0.441
-1.29%
$ 44.17 million $ 225,857
Dec 27, 2023 $ 0.446
-2.82%
$ 44.71 million $ 238,727
Dec 26, 2023 $ 0.459
+0.06%
$ 46 million $ 228,220
Dec 25, 2023 $ 0.458
+0.12%
$ 45.89 million $ 170,584
Dec 24, 2023 $ 0.458
+1.29%
$ 45.82 million $ 208,914
Dec 23, 2023 $ 0.452
+0.28%
$ 45.23 million $ 189,477
Dec 22, 2023 $ 0.45
-0.26%
$ 45.07 million $ 185,882
Dec 21, 2023 $ 0.451
+0.52%
$ 45.19 million $ 187,046
Dec 20, 2023 $ 0.449
-1.58%
$ 44.96 million $ 204,739
Dec 19, 2023 $ 0.455
-1.57%
$ 45.59 million $ 256,311
Dec 18, 2023 $ 0.463
-4.86%
$ 46.35 million $ 250,165
Dec 17, 2023 $ 0.487
-0.03%
$ 48.74 million $ 241,038
Dec 16, 2023 $ 0.487
+0.04%
$ 48.75 million $ 192,028
Dec 15, 2023 $ 0.487
-0.18%
$ 48.75 million $ 115,555
Dec 14, 2023 $ 0.488
+0.03%
$ 48.83 million $ 141,735
Dec 13, 2023 $ 0.488
-0.32%
$ 48.83 million $ 198,823
Dec 12, 2023 $ 0.49
-1.32%
$ 49.03 million $ 200,930
Dec 11, 2023 $ 0.496
-0.07%
$ 49.68 million $ 228,271
Dec 10, 2023 $ 0.496
-0.09%
$ 49.67 million $ 195,565
Dec 9, 2023 $ 0.497
+0.80%
$ 49.8 million $ 199,149
Dec 8, 2023 $ 0.494
+0.88%
$ 49.42 million $ 232,845
Dec 7, 2023 $ 0.489
-1.20%
$ 49 million $ 252,967
Dec 6, 2023 $ 0.495
-0.31%
$ 49.59 million $ 248,248
Dec 5, 2023 $ 0.498
+0.16%
$ 49.91 million $ 176,691
Dec 4, 2023 $ 0.498
-0.09%
$ 49.82 million $ 167,922
Dec 3, 2023 $ 0.498
+0.74%
$ 49.87 million $ 197,156
Dec 2, 2023 $ 0.494
-1.28%
$ 49.45 million $ 218,110
Dec 1, 2023 $ 0.5
+1.29%
$ 50.11 million $ 216,540
Nov 30, 2023 $ 0.494
-5.92%
$ 49.48 million $ 239,377
Nov 29, 2023 $ 0.526
-2.87%
$ 52.69 million $ 243,337
Nov 28, 2023 $ 0.541
-1.81%
$ 54.2 million $ 298,317
Nov 27, 2023 $ 0.552
-5.95%
$ 55.25 million $ 338,835
Nov 26, 2023 $ 0.587
-6.78%
$ 58.79 million $ 231,690
Nov 25, 2023 $ 0.63
-0.74%
$ 63.13 million $ 232,320
Nov 24, 2023 $ 0.635
-0.85%
$ 63.59 million $ 220,380
Nov 23, 2023 $ 0.641
-0.53%
$ 64.18 million $ 244,925
Nov 22, 2023 $ 0.645
+1.07%
$ 64.57 million $ 260,874
Nov 21, 2023 $ 0.639
-2.10%
$ 63.99 million $ 252,081
Nov 20, 2023 $ 0.652
-0.33%
$ 65.27 million $ 256,048
Nov 19, 2023 $ 0.654
+0.08%
$ 65.5 million $ 243,401
Nov 18, 2023 $ 0.654
-2.46%
$ 65.53 million $ 302,483
Nov 17, 2023 $ 0.673
+0.63%
$ 67.39 million $ 253,930