Hillstone Finance Historical Data

HSF Page 24
Download
Date Close Price change Market cap Trading volume
Jul 5, 2023 $0.503
-3.48%
$50.32 million $268,922
Jul 4, 2023 $0.521
+10.00%
$52.14 million $364,896
Jul 3, 2023 $0.473
+0.67%
$47.37 million $215,077
Jul 2, 2023 $0.47
+7.76%
$47.04 million $270,770
Jul 1, 2023 $0.436
-3.02%
$43.64 million $426,012
Jun 30, 2023 $0.449
+2.18%
$44.94 million $413,468
Jun 29, 2023 $0.439
+1.81%
$43.97 million $210,498
Jun 28, 2023 $0.431
+6.25%
$43.17 million $219,530
Jun 27, 2023 $0.406
-0.20%
$40.63 million $169,157
Jun 26, 2023 $0.407
-0.42%
$40.71 million $169,075
Jun 25, 2023 $0.408
-0.21%
$40.87 million $199,809
Jun 24, 2023 $0.409
-2.17%
$40.95 million $177,896
Jun 23, 2023 $0.418
+4.06%
$41.87 million $240,162
Jun 22, 2023 $0.401
+0.06%
$40.16 million $245,813
Jun 21, 2023 $0.4
-2.66%
$40.1 million $206,893
Jun 20, 2023 $0.412
+0.66%
$41.21 million $178,505
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