Hillstone Finance Historical Data

HSF Page 20
Download
Date Close Price change Market cap Trading volume
Sep 27, 2023 $ 0.542
-0.90%
$ 54.27 million $ 148,810
Sep 26, 2023 $ 0.546
-0.19%
$ 54.71 million $ 193,892
Sep 25, 2023 $ 0.547
+0.75%
$ 54.82 million $ 164,675
Sep 24, 2023 $ 0.544
+0.77%
$ 54.47 million $ 157,093
Sep 23, 2023 $ 0.54
-1.72%
$ 54.04 million $ 148,544
Sep 22, 2023 $ 0.549
-3.94%
$ 54.99 million $ 151,448
Sep 21, 2023 $ 0.572
+0.05%
$ 57.27 million $ 148,428
Sep 20, 2023 $ 0.572
+0.05%
$ 57.24 million $ 148,519
Sep 19, 2023 $ 0.571
-1.45%
$ 57.22 million $ 157,787
Sep 18, 2023 $ 0.58
-0.44%
$ 58.07 million $ 154,493
Sep 17, 2023 $ 0.582
-0.28%
$ 58.27 million $ 140,431
Sep 16, 2023 $ 0.583
+0.77%
$ 58.42 million $ 151,542
Sep 15, 2023 $ 0.579
-0.11%
$ 57.96 million $ 162,372
Sep 14, 2023 $ 0.58
+0.03%
$ 58.05 million $ 151,803
Sep 13, 2023 $ 0.58
-0.32%
$ 58.03 million $ 148,474
Sep 12, 2023 $ 0.581
-0.43%
$ 58.22 million $ 170,937
Sep 11, 2023 $ 0.584
-2.60%
$ 58.47 million $ 153,563
Sep 10, 2023 $ 0.599
+0.79%
$ 60.02 million $ 106,328
Sep 9, 2023 $ 0.595
-0.06%
$ 59.54 million $ 141,979
Sep 8, 2023 $ 0.595
+0.28%
$ 59.6 million $ 153,733
Sep 7, 2023 $ 0.593
-1.53%
$ 59.4 million $ 128,178
Sep 6, 2023 $ 0.602
+0.31%
$ 60.32 million $ 126,142
Sep 5, 2023 $ 0.601
-0.98%
$ 60.13 million $ 155,052
Sep 4, 2023 $ 0.606
-1.27%
$ 60.68 million $ 184,526
Sep 3, 2023 $ 0.613
-0.94%
$ 61.42 million $ 127,736
Sep 2, 2023 $ 0.619
+0.94%
$ 62 million $ 131,984
Sep 1, 2023 $ 0.613
-1.20%
$ 61.42 million $ 124,965
Aug 31, 2023 $ 0.62
+0.13%
$ 62.13 million $ 133,711
Aug 30, 2023 $ 0.621
+2.95%
$ 62.14 million $ 131,334
Aug 29, 2023 $ 0.603
+2.38%
$ 60.38 million $ 123,883
Aug 28, 2023 $ 0.589
-3.55%
$ 58.99 million $ 129,831
Aug 27, 2023 $ 0.611
-1.36%
$ 61.15 million $ 125,710
Aug 26, 2023 $ 0.619
-3.35%
$ 61.99 million $ 145,226
Aug 25, 2023 $ 0.64
+22.69%
$ 64.13 million $ 233,709
Aug 24, 2023 $ 0.522
+0.26%
$ 52.29 million $ 123,619
Aug 23, 2023 $ 0.521
-0.07%
$ 52.15 million $ 82,149
Aug 22, 2023 $ 0.52
+7.45%
$ 52.11 million $ 151,694
Aug 21, 2023 $ 0.485
+0.12%
$ 48.53 million $ 164,849
Aug 20, 2023 $ 0.484
+0.11%
$ 48.47 million $ 105,441
Aug 19, 2023 $ 0.483
-3.56%
$ 48.41 million $ 130,784
Aug 18, 2023 $ 0.501
+2.24%
$ 50.19 million $ 142,818
Aug 17, 2023 $ 0.49
+0.39%
$ 49.08 million $ 143,719
Aug 16, 2023 $ 0.489
+1.45%
$ 48.93 million $ 219,694
Aug 15, 2023 $ 0.482
+0.92%
$ 48.28 million $ 186,646
Aug 14, 2023 $ 0.478
-1.61%
$ 47.83 million $ 180,805
Aug 13, 2023 $ 0.485
-3.27%
$ 48.57 million $ 168,792
Aug 12, 2023 $ 0.502
+2.41%
$ 50.22 million $ 180,328
Aug 11, 2023 $ 0.49
-1.67%
$ 49.05 million $ 152,746
Aug 10, 2023 $ 0.498
+0.13%
$ 49.89 million $ 146,807
Aug 9, 2023 $ 0.498
+3.92%
$ 49.84 million $ 174,453