Hillstone Finance Historical Data

HSF Page 22
Download
Date Close Price change Market cap Trading volume
Jun 19, 2023 $ 0.409
+0.29%
$ 40.98 million $ 186,468
Jun 18, 2023 $ 0.408
-1.74%
$ 40.86 million $ 194,108
Jun 17, 2023 $ 0.416
+0.48%
$ 41.61 million $ 213,538
Jun 16, 2023 $ 0.413
-0.20%
$ 41.4 million $ 204,148
Jun 15, 2023 $ 0.415
-0.53%
$ 41.51 million $ 176,008
Jun 14, 2023 $ 0.417
+2.08%
$ 41.75 million $ 159,053
Jun 13, 2023 $ 0.408
-0.20%
$ 40.9 million $ 83,081
Jun 12, 2023 $ 0.409
-1.56%
$ 40.99 million $ 78,712
Jun 11, 2023 $ 0.416
-0.54%
$ 41.61 million $ 259,303
Jun 10, 2023 $ 0.418
+0.24%
$ 41.84 million $ 252,398
Jun 9, 2023 $ 0.417
-1.83%
$ 41.74 million $ 363,167
Jun 8, 2023 $ 0.425
-0.58%
$ 42.52 million $ 278,912
Jun 7, 2023 $ 0.427
+0.02%
$ 42.77 million $ 14,192
Jun 6, 2023 $ 0.427
-0.67%
$ 42.76 million $ 13,128
Jun 5, 2023 $ 0.43
-0.05%
$ 43.05 million $ 10,965
Jun 4, 2023 $ 0.43
-0.52%
$ 43.08 million $ 14,475
Jun 3, 2023 $ 0.432
-0.04%
$ 43.3 million $ 14,267
Jun 2, 2023 $ 0.433
-1.90%
$ 43.32 million $ 14,418
Jun 1, 2023 $ 0.441
-6.10%
$ 44.16 million $ 18,591
May 31, 2023 $ 0.47
+0.30%
$ 47.02 million $ 12,678
May 30, 2023 $ 0.468
+0.62%
$ 46.88 million $ 15,290
May 29, 2023 $ 0.465
-1.68%
$ 46.6 million $ 12,512
May 28, 2023 $ 0.473
-2.07%
$ 47.39 million $ 16,193
May 27, 2023 $ 0.483
+1.57%
$ 48.39 million $ 15,771
May 26, 2023 $ 0.476
-1.52%
$ 47.65 million $ 16,461
May 25, 2023 $ 0.483
-0.27%
$ 48.38 million $ 60,358
May 24, 2023 $ 0.484
+1.29%
$ 48.51 million $ 39,423
May 23, 2023 $ 0.478
+0.15%
$ 47.9 million $ 67,010
May 22, 2023 $ 0.478
+0.29%
$ 47.82 million $ 55,667
May 21, 2023 $ 0.476
-1.07%
$ 47.68 million $ 101,969
May 20, 2023 $ 0.481
+1.38%
$ 48.19 million $ 88,002
May 19, 2023 $ 0.475
+1.55%
$ 47.54 million $ 88,812
May 18, 2023 $ 0.467
+7.81%
$ 46.81 million $ 136,956
May 17, 2023 $ 0.434
-3.15%
$ 43.42 million $ 130,643
May 16, 2023 $ 0.448
-0.82%
$ 44.83 million $ 112,747
May 15, 2023 $ 0.451
-10.67%
$ 45.2 million $ 129,526
May 14, 2023 $ 0.505
-0.23%
$ 50.6 million $ 146,590
May 13, 2023 $ 0.507
-3.22%
$ 50.72 million $ 126,361
May 12, 2023 $ 0.523
-1.41%
$ 52.41 million $ 261,459
May 11, 2023 $ 0.531
+0.30%
$ 53.16 million $ 116,049
May 10, 2023 $ 0.529
+0.27%
$ 53 million $ 213,429
May 9, 2023 $ 0.528
-7.39%
$ 52.86 million $ 267,262
May 8, 2023 $ 0.57
-6.45%
$ 57.08 million $ 199,449
May 7, 2023 $ 0.609
-0.93%
$ 61.01 million $ 373,822
May 6, 2023 $ 0.615
+2.23%
$ 61.59 million $ 587,093
May 5, 2023 $ 0.602
-8.13%
$ 60.24 million $ 768,382
May 4, 2023 $ 0.655
+1.48%
$ 65.57 million $ 1.08 million
May 3, 2023 $ 0.645
-0.03%
$ 64.61 million $ 1.29 million
May 2, 2023 $ 0.645
+2.65%
$ 64.63 million $ 1.23 million
May 1, 2023 $ 0.629
+0.60%
$ 62.97 million $ 1.29 million