Hillstone Finance Historical Data

HSF Page 19
Download
Date Close Price change Market cap Trading volume
Nov 16, 2023 $ 0.669
-2.15%
$ 66.94 million $ 284,447
Nov 15, 2023 $ 0.685
-3.12%
$ 68.54 million $ 295,277
Nov 14, 2023 $ 0.707
+0.10%
$ 70.84 million $ 467,020
Nov 13, 2023 $ 0.707
-1.96%
$ 70.75 million $ 477,953
Nov 12, 2023 $ 0.72
+1.02%
$ 72.04 million $ 303,929
Nov 11, 2023 $ 0.712
+0.59%
$ 71.3 million $ 316,821
Nov 10, 2023 $ 0.709
-0.99%
$ 70.99 million $ 337,163
Nov 9, 2023 $ 0.716
-0.04%
$ 71.71 million $ 293,314
Nov 8, 2023 $ 0.717
+0.14%
$ 71.8 million $ 288,728
Nov 7, 2023 $ 0.716
-1.55%
$ 71.66 million $ 241,283
Nov 6, 2023 $ 0.728
+10.66%
$ 72.89 million $ 313,496
Nov 5, 2023 $ 0.659
+13.29%
$ 65.98 million $ 477,596
Nov 4, 2023 $ 0.58
+3.42%
$ 58.06 million $ 287,665
Nov 3, 2023 $ 0.561
-0.38%
$ 56.17 million $ 222,802
Nov 2, 2023 $ 0.563
-0.80%
$ 56.38 million $ 242,168
Nov 1, 2023 $ 0.568
+2.78%
$ 56.85 million $ 205,440
Oct 31, 2023 $ 0.552
+3.60%
$ 55.3 million $ 243,480
Oct 30, 2023 $ 0.533
+0.60%
$ 53.38 million $ 170,564
Oct 29, 2023 $ 0.53
+0.02%
$ 53.1 million $ 166,237
Oct 28, 2023 $ 0.53
-0.15%
$ 53.08 million $ 167,611
Oct 27, 2023 $ 0.531
-2.69%
$ 53.15 million $ 196,146
Oct 26, 2023 $ 0.545
-2.93%
$ 54.61 million $ 216,532
Oct 25, 2023 $ 0.562
+4.38%
$ 56.31 million $ 284,505
Oct 24, 2023 $ 0.54
+0.97%
$ 54.08 million $ 249,232
Oct 23, 2023 $ 0.535
+0.03%
$ 53.54 million $ 238,427
Oct 22, 2023 $ 0.534
+5.76%
$ 53.44 million $ 281,181
Oct 21, 2023 $ 0.505
+8.78%
$ 50.54 million $ 298,704
Oct 20, 2023 $ 0.464
-0.03%
$ 46.46 million $ 160,919
Oct 19, 2023 $ 0.464
-2.90%
$ 46.48 million $ 254,726
Oct 18, 2023 $ 0.478
-3.40%
$ 47.87 million $ 385,285
Oct 17, 2023 $ 0.494
-1.89%
$ 49.51 million $ 371,687
Oct 16, 2023 $ 0.505
+0.26%
$ 50.55 million $ 243,241
Oct 15, 2023 $ 0.502
-0.29%
$ 50.3 million $ 195,188
Oct 14, 2023 $ 0.504
-1.40%
$ 50.47 million $ 245,883
Oct 13, 2023 $ 0.511
+2.17%
$ 51.17 million $ 193,304
Oct 12, 2023 $ 0.5
+0.28%
$ 50.1 million $ 189,196
Oct 11, 2023 $ 0.499
+1.19%
$ 49.99 million $ 200,781
Oct 10, 2023 $ 0.493
-0.59%
$ 49.42 million $ 144,585
Oct 9, 2023 $ 0.497
+1.54%
$ 49.73 million $ 205,973
Oct 8, 2023 $ 0.489
-1.63%
$ 49 million $ 168,811
Oct 7, 2023 $ 0.498
-1.88%
$ 49.86 million $ 223,814
Oct 6, 2023 $ 0.508
+0.50%
$ 50.83 million $ 184,004
Oct 5, 2023 $ 0.504
+0.56%
$ 50.48 million $ 153,015
Oct 4, 2023 $ 0.501
-1.61%
$ 50.21 million $ 145,526
Oct 3, 2023 $ 0.51
-1.27%
$ 51.04 million $ 139,954
Oct 2, 2023 $ 0.516
-0.23%
$ 51.69 million $ 156,404
Oct 1, 2023 $ 0.517
-1.99%
$ 51.8 million $ 135,575
Sep 30, 2023 $ 0.527
-0.28%
$ 52.79 million $ 176,713
Sep 29, 2023 $ 0.529
-0.71%
$ 52.93 million $ 193,755
Sep 28, 2023 $ 0.532
-1.77%
$ 53.3 million $ 138,800