Hillstone Finance Historical Data

HSF Page 21
Download
Date Close Price change Market cap Trading volume
Aug 8, 2023 $ 0.478
-3.83%
$ 47.89 million $ 176,411
Aug 7, 2023 $ 0.497
+0.43%
$ 49.78 million $ 268,007
Aug 6, 2023 $ 0.494
+1.71%
$ 49.52 million $ 177,207
Aug 5, 2023 $ 0.487
+0.83%
$ 48.8 million $ 279,804
Aug 4, 2023 $ 0.483
-1.66%
$ 48.37 million $ 175,944
Aug 3, 2023 $ 0.491
+0.09%
$ 49.19 million $ 165,382
Aug 2, 2023 $ 0.49
+1.27%
$ 49.07 million $ 172,835
Aug 1, 2023 $ 0.484
-1.25%
$ 48.46 million $ 201,886
Jul 31, 2023 $ 0.49
-2.62%
$ 49.06 million $ 185,188
Jul 30, 2023 $ 0.503
+0.39%
$ 50.38 million $ 150,604
Jul 29, 2023 $ 0.501
-0.29%
$ 50.19 million $ 146,398
Jul 28, 2023 $ 0.503
+0.64%
$ 50.33 million $ 147,408
Jul 27, 2023 $ 0.499
+1.93%
$ 50.01 million $ 149,783
Jul 26, 2023 $ 0.49
-0.35%
$ 49.04 million $ 153,593
Jul 25, 2023 $ 0.491
-0.36%
$ 49.17 million $ 150,565
Jul 24, 2023 $ 0.493
-0.82%
$ 49.37 million $ 179,041
Jul 23, 2023 $ 0.493
-0.97%
$ 49.41 million $ 161,391
Jul 22, 2023 $ 0.498
+0.30%
$ 49.91 million $ 195,603
Jul 21, 2023 $ 0.497
+1.34%
$ 49.77 million $ 151,683
Jul 20, 2023 $ 0.491
+0.73%
$ 49.17 million $ 150,687
Jul 19, 2023 $ 0.488
-0.09%
$ 48.83 million $ 157,993
Jul 18, 2023 $ 0.488
+1.20%
$ 48.83 million $ 163,435
Jul 17, 2023 $ 0.482
-0.73%
$ 48.22 million $ 133,711
Jul 16, 2023 $ 0.486
-5.57%
$ 48.62 million $ 149,633
Jul 15, 2023 $ 0.514
-1.30%
$ 51.5 million $ 146,048
Jul 14, 2023 $ 0.521
+2.36%
$ 52.18 million $ 149,108
Jul 13, 2023 $ 0.509
-0.70%
$ 50.95 million $ 182,284
Jul 12, 2023 $ 0.513
-0.88%
$ 51.32 million $ 160,687
Jul 11, 2023 $ 0.517
+3.36%
$ 51.78 million $ 151,668
Jul 10, 2023 $ 0.5
-2.05%
$ 50.11 million $ 156,665
Jul 9, 2023 $ 0.511
+0.98%
$ 51.18 million $ 160,541
Jul 8, 2023 $ 0.506
-0.96%
$ 50.65 million $ 147,899
Jul 7, 2023 $ 0.511
+3.92%
$ 51.17 million $ 162,047
Jul 6, 2023 $ 0.492
-2.14%
$ 49.24 million $ 180,147
Jul 5, 2023 $ 0.503
-3.48%
$ 50.32 million $ 268,922
Jul 4, 2023 $ 0.521
+10.00%
$ 52.14 million $ 364,896
Jul 3, 2023 $ 0.473
+0.67%
$ 47.37 million $ 215,077
Jul 2, 2023 $ 0.47
+7.76%
$ 47.04 million $ 270,770
Jul 1, 2023 $ 0.436
-3.02%
$ 43.64 million $ 426,012
Jun 30, 2023 $ 0.449
+2.18%
$ 44.94 million $ 413,468
Jun 29, 2023 $ 0.439
+1.81%
$ 43.97 million $ 210,498
Jun 28, 2023 $ 0.431
+6.25%
$ 43.17 million $ 219,530
Jun 27, 2023 $ 0.406
-0.20%
$ 40.63 million $ 169,157
Jun 26, 2023 $ 0.407
-0.42%
$ 40.71 million $ 169,075
Jun 25, 2023 $ 0.408
-0.21%
$ 40.87 million $ 199,809
Jun 24, 2023 $ 0.409
-2.17%
$ 40.95 million $ 177,896
Jun 23, 2023 $ 0.418
+4.06%
$ 41.87 million $ 240,162
Jun 22, 2023 $ 0.401
+0.06%
$ 40.16 million $ 245,813
Jun 21, 2023 $ 0.4
-2.66%
$ 40.1 million $ 206,893
Jun 20, 2023 $ 0.412
+0.66%
$ 41.21 million $ 178,505