Hillstone Finance Historical Data

HSF Page 23
Download
Date Close Price change Market cap Trading volume
Aug 24, 2023 $0.522
+0.26%
$52.29 million $123,619
Aug 23, 2023 $0.521
-0.07%
$52.15 million $82,149
Aug 22, 2023 $0.52
+7.45%
$52.11 million $151,694
Aug 21, 2023 $0.485
+0.12%
$48.53 million $164,849
Aug 20, 2023 $0.484
+0.11%
$48.47 million $105,441
Aug 19, 2023 $0.483
-3.56%
$48.41 million $130,784
Aug 18, 2023 $0.501
+2.24%
$50.19 million $142,818
Aug 17, 2023 $0.49
+0.39%
$49.08 million $143,719
Aug 16, 2023 $0.489
+1.45%
$48.93 million $219,694
Aug 15, 2023 $0.482
+0.92%
$48.28 million $186,646
Aug 14, 2023 $0.478
-1.61%
$47.83 million $180,805
Aug 13, 2023 $0.485
-3.27%
$48.57 million $168,792
Aug 12, 2023 $0.502
+2.41%
$50.22 million $180,328
Aug 11, 2023 $0.49
-1.67%
$49.05 million $152,746
Aug 10, 2023 $0.498
+0.13%
$49.89 million $146,807
Aug 9, 2023 $0.498
+3.92%
$49.84 million $174,453
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