Hillstone Finance Historical Data

HSF Page 20
Download
Date Close Price change Market cap Trading volume
Jan 21, 2024 $0.358
-0.21%
$35.8 million $119,188
Jan 20, 2024 $0.358
+0.34%
$35.85 million $128,616
Jan 19, 2024 $0.357
-0.74%
$35.75 million $126,707
Jan 18, 2024 $0.36
+0.34%
$36 million $143,186
Jan 17, 2024 $0.359
+1.90%
$35.91 million $122,932
Jan 16, 2024 $0.352
+1.74%
$35.21 million $153,851
Jan 15, 2024 $0.346
+3.57%
$34.62 million $117,201
Jan 14, 2024 $0.334
+0.22%
$33.43 million $104,112
Jan 13, 2024 $0.333
-2.04%
$33.35 million $112,689
Jan 12, 2024 $0.34
+2.02%
$34.01 million $112,249
Jan 11, 2024 $0.333
-0.94%
$33.31 million $112,879
Jan 10, 2024 $0.336
-9.70%
$33.62 million $114,185
Jan 9, 2024 $0.372
-6.24%
$37.23 million $126,124
Jan 8, 2024 $0.396
-0.51%
$39.7 million $122,178
Jan 7, 2024 $0.398
-3.37%
$39.9 million $130,466
Jan 6, 2024 $0.412
+1.97%
$41.28 million $126,683
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