Hillstone Finance Historical Data

HSF Page 23
Download
Date Close Price change Market cap Trading volume
Apr 30, 2023 $ 0.625
+0.44%
$ 62.59 million $ 1.35 million
Apr 29, 2023 $ 0.622
+0.33%
$ 62.31 million $ 1.3 million
Apr 28, 2023 $ 0.62
+1.07%
$ 62.11 million $ 1.3 million
Apr 27, 2023 $ 0.614
-0.77%
$ 61.45 million $ 1.35 million
Apr 26, 2023 $ 0.618
-0.48%
$ 61.93 million $ 1.3 million
Apr 25, 2023 $ 0.621
+5.65%
$ 62.23 million $ 1.35 million
Apr 24, 2023 $ 0.588
-5.55%
$ 58.9 million $ 1.35 million
Apr 23, 2023 $ 0.623
+1.27%
$ 62.36 million $ 1.22 million
Apr 22, 2023 $ 0.615
-1.14%
$ 61.58 million $ 1.33 million
Apr 21, 2023 $ 0.622
-0.33%
$ 62.29 million $ 1.34 million
Apr 20, 2023 $ 0.624
-0.62%
$ 62.5 million $ 1.29 million
Apr 19, 2023 $ 0.628
+2.21%
$ 62.89 million $ 1.32 million
Apr 18, 2023 $ 0.614
-2.55%
$ 61.53 million $ 1.07 million
Apr 17, 2023 $ 0.631
-0.51%
$ 63.14 million $ 1.43 million
Apr 16, 2023 $ 0.634
-3.42%
$ 63.46 million $ 1.43 million
Apr 15, 2023 $ 0.656
+0.15%
$ 65.73 million $ 1.12 million
Apr 14, 2023 $ 0.655
-2.72%
$ 65.63 million $ 1.92 million
Apr 13, 2023 $ 0.674
-1.21%
$ 67.47 million $ 1.54 million
Apr 12, 2023 $ 0.682
+1.69%
$ 68.3 million $ 1.24 million
Apr 11, 2023 $ 0.671
+0.06%
$ 67.14 million $ 1.17 million
Apr 10, 2023 $ 0.67
+0.27%
$ 67.12 million $ 1.56 million
Apr 9, 2023 $ 0.669
+1.23%
$ 66.98 million $ 1.48 million
Apr 8, 2023 $ 0.661
-4.85%
$ 66.15 million $ 1.44 million
Apr 7, 2023 $ 0.694
-0.38%
$ 69.53 million $ 1.44 million
Apr 6, 2023 $ 0.697
-0.04%
$ 69.83 million $ 1.45 million
Apr 5, 2023 $ 0.698
+0.18%
$ 69.88 million $ 947,630
Apr 4, 2023 $ 0.697
-1.76%
$ 69.76 million $ 1.42 million
Apr 3, 2023 $ 0.709
-1.31%
$ 71 million $ 1.54 million
Apr 2, 2023 $ 0.718
-3.57%
$ 71.95 million $ 1.5 million
Apr 1, 2023 $ 0.745
-1.83%
$ 74.63 million $ 840,825
Mar 31, 2023 $ 0.759
+3.28%
$ 76.03 million $ 1.3 million
Mar 30, 2023 $ 0.735
-0.29%
$ 73.63 million $ 1.46 million
Mar 29, 2023 $ 0.737
+3.18%
$ 73.85 million $ 1.49 million
Mar 28, 2023 $ 0.715
-0.01%
$ 71.59 million $ 1.49 million
Mar 27, 2023 $ 0.715
-0.30%
$ 71.61 million $ 1.62 million
Mar 26, 2023 $ 0.717
+0.96%
$ 71.77 million $ 1.64 million
Mar 25, 2023 $ 0.71
+0.63%
$ 71.09 million $ 1.41 million
Mar 24, 2023 $ 0.706
-0.48%
$ 70.65 million $ 1.51 million
Mar 23, 2023 $ 0.709
-1.21%
$ 70.96 million $ 1.67 million
Mar 22, 2023 $ 0.717
-0.79%
$ 71.82 million $ 1.43 million
Mar 21, 2023 $ 0.723
-0.64%
$ 72.4 million $ 1.43 million
Mar 20, 2023 $ 0.728
-3.38%
$ 72.88 million $ 1.53 million
Mar 19, 2023 $ 0.754
+10.23%
$ 75.45 million $ 1.45 million
Mar 18, 2023 $ 0.684
+1.00%
$ 68.46 million $ 1.38 million
Mar 17, 2023 $ 0.677
-0.17%
$ 67.79 million $ 1.46 million
Mar 16, 2023 $ 0.678
-1.07%
$ 67.89 million $ 1.37 million
Mar 15, 2023 $ 0.685
+0.03%
$ 68.63 million $ 1.39 million
Mar 14, 2023 $ 0.685
+8.34%
$ 68.61 million $ 1.45 million
Mar 13, 2023 $ 0.632
+2.12%
$ 63.33 million $ 1.52 million
Mar 12, 2023 $ 0.619
-4.02%
$ 62 million $ 1.22 million