Hillstone Finance Historical Data

HSF Page 19
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $0.265
+3.42%
$26.53 million $151,294
Mar 10, 2024 $0.256
-3.39%
$25.67 million $176,017
Mar 9, 2024 $0.266
+2.43%
$26.59 million $186,887
Mar 8, 2024 $0.259
-6.93%
$25.96 million $188,296
Mar 7, 2024 $0.279
+0.56%
$27.9 million $194,546
Mar 6, 2024 $0.277
-6.13%
$27.78 million $219,908
Mar 5, 2024 $0.296
+0.13%
$29.59 million $209,368
Mar 4, 2024 $0.295
+0.45%
$29.54 million $152,398
Mar 3, 2024 $0.293
-5.95%
$29.39 million $147,984
Mar 2, 2024 $0.312
+2.03%
$31.25 million $146,115
Mar 1, 2024 $0.306
-0.01%
$30.65 million $156,415
Feb 29, 2024 $0.306
-1.51%
$30.65 million $168,793
Feb 28, 2024 $0.311
+0.25%
$31.1 million $144,775
Feb 27, 2024 $0.31
+2.83%
$31.05 million $133,072
Feb 26, 2024 $0.301
-0.82%
$30.17 million $145,240
Feb 25, 2024 $0.304
+0.58%
$30.42 million $179,380
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