Hillstone Finance Historical Data

HSF Page 21
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $0.494
-1.28%
$49.45 million $218,110
Dec 1, 2023 $0.5
+1.29%
$50.11 million $216,540
Nov 30, 2023 $0.494
-5.92%
$49.48 million $239,377
Nov 29, 2023 $0.526
-2.87%
$52.69 million $243,337
Nov 28, 2023 $0.541
-1.81%
$54.2 million $298,317
Nov 27, 2023 $0.552
-5.95%
$55.25 million $338,835
Nov 26, 2023 $0.587
-6.78%
$58.79 million $231,690
Nov 25, 2023 $0.63
-0.74%
$63.13 million $232,320
Nov 24, 2023 $0.635
-0.85%
$63.59 million $220,380
Nov 23, 2023 $0.641
-0.53%
$64.18 million $244,925
Nov 22, 2023 $0.645
+1.07%
$64.57 million $260,874
Nov 21, 2023 $0.639
-2.10%
$63.99 million $252,081
Nov 20, 2023 $0.652
-0.33%
$65.27 million $256,048
Nov 19, 2023 $0.654
+0.08%
$65.5 million $243,401
Nov 18, 2023 $0.654
-2.46%
$65.53 million $302,483
Nov 17, 2023 $0.673
+0.63%
$67.39 million $253,930
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