Hillstone Finance Historical Data

HSF Page 22
Download
Date Close Price change Market cap Trading volume
Oct 13, 2023 $0.511
+2.17%
$51.17 million $193,304
Oct 12, 2023 $0.5
+0.28%
$50.1 million $189,196
Oct 11, 2023 $0.499
+1.19%
$49.99 million $200,781
Oct 10, 2023 $0.493
-0.59%
$49.42 million $144,585
Oct 9, 2023 $0.497
+1.54%
$49.73 million $205,973
Oct 8, 2023 $0.489
-1.63%
$49 million $168,811
Oct 7, 2023 $0.498
-1.88%
$49.86 million $223,814
Oct 6, 2023 $0.508
+0.50%
$50.83 million $184,004
Oct 5, 2023 $0.504
+0.56%
$50.48 million $153,015
Oct 4, 2023 $0.501
-1.61%
$50.21 million $145,526
Oct 3, 2023 $0.51
-1.27%
$51.04 million $139,954
Oct 2, 2023 $0.516
-0.23%
$51.69 million $156,404
Oct 1, 2023 $0.517
-1.99%
$51.8 million $135,575
Sep 30, 2023 $0.527
-0.28%
$52.79 million $176,713
Sep 29, 2023 $0.529
-0.71%
$52.93 million $193,755
Sep 28, 2023 $0.532
-1.77%
$53.3 million $138,800
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