Hillstone Finance Historical Data

HSF Page 24
Download
Date Close Price change Market cap Trading volume
Mar 11, 2023 $ 0.645
-0.83%
$ 64.6 million $ 1.48 million
Mar 10, 2023 $ 0.651
+2.63%
$ 65.15 million $ 1.5 million
Mar 9, 2023 $ 0.634
+0.93%
$ 63.48 million $ 1.56 million
Mar 8, 2023 $ 0.628
-5.08%
$ 62.89 million $ 1.92 million
Mar 7, 2023 $ 0.662
-0.87%
$ 66.25 million $ 2.12 million
Mar 6, 2023 $ 0.667
-10.15%
$ 66.83 million $ 1.75 million
Mar 5, 2023 $ 0.743
+3.91%
$ 74.38 million $ 1.69 million
Mar 4, 2023 $ 0.715
+4.91%
$ 71.6 million $ 1.66 million
Mar 3, 2023 $ 0.682
+0.96%
$ 68.25 million $ 1.87 million
Mar 2, 2023 $ 0.675
-4.38%
$ 67.61 million $ 1.66 million
Mar 1, 2023 $ 0.706
+3.25%
$ 70.71 million $ 1.66 million
Feb 28, 2023 $ 0.684
+1.49%
$ 68.5 million $ 1.86 million
Feb 27, 2023 $ 0.674
-4.40%
$ 67.49 million $ 1.79 million
Feb 26, 2023 $ 0.705
-8.47%
$ 70.61 million $ 1.72 million
Feb 25, 2023 $ 0.77
+9.48%
$ 77.13 million $ 2.03 million
Feb 24, 2023 $ 0.704
-6.18%
$ 70.45 million $ 1.77 million
Feb 23, 2023 $ 0.75
+14.41%
$ 75.06 million $ 2.08 million
Feb 22, 2023 $ 0.655
+15.37%
$ 65.59 million $ 2.08 million
Feb 21, 2023 $ 0.568
+3.56%
$ 56.84 million $ 1.65 million
Feb 20, 2023 $ 0.548
-4.55%
$ 54.89 million $ 1.37 million
Feb 19, 2023 $ 0.574
+0.62%
$ 57.5 million $ 1.44 million
Feb 18, 2023 $ 0.571
-2.48%
$ 57.15 million $ 1.27 million
Feb 17, 2023 $ 0.585
-0.42%
$ 58.61 million $ 1.19 million
Feb 16, 2023 $ 0.588
-0.34%
$ 58.87 million $ 1.62 million
Feb 15, 2023 $ 0.59
+3.06%
$ 59.08 million $ 1.84 million
Feb 14, 2023 $ 0.572
+10.26%
$ 57.32 million $ 1.77 million
Feb 13, 2023 $ 0.519
+1.49%
$ 51.97 million $ 1.7 million
Feb 12, 2023 $ 0.511
-4.21%
$ 51.21 million $ 1.76 million
Feb 11, 2023 $ 0.534
-3.13%
$ 53.46 million $ 1.75 million
Feb 10, 2023 $ 0.551
-11.92%
$ 55.19 million $ 1.73 million
Feb 9, 2023 $ 0.626
+2.78%
$ 62.67 million $ 1.69 million
Feb 8, 2023 $ 0.609
-10.25%
$ 60.97 million $ 1.89 million
Feb 7, 2023 $ 0.679
-2.15%
$ 67.95 million $ 2.18 million
Feb 6, 2023 $ 0.694
+1.92%
$ 69.46 million $ 1.84 million
Feb 5, 2023 $ 0.681
+1.63%
$ 68.14 million $ 1.59 million
Feb 4, 2023 $ 0.67
-0.52%
$ 67.05 million $ 1.61 million
Feb 3, 2023 $ 0.673
+1.16%
$ 67.41 million $ 1.43 million
Feb 2, 2023 $ 0.666
+0.12%
$ 66.64 million $ 1.55 million
Feb 1, 2023 $ 0.665
+6.02%
$ 66.57 million $ 1.58 million
Jan 31, 2023 $ 0.627
-1.57%
$ 62.78 million $ 1.53 million
Jan 30, 2023 $ 0.637
+3.05%
$ 63.78 million $ 1.55 million
Jan 29, 2023 $ 0.618
-4.30%
$ 61.89 million $ 1.6 million
Jan 28, 2023 $ 0.646
-1.25%
$ 64.66 million $ 1.51 million
Jan 27, 2023 $ 0.654
-1.61%
$ 65.48 million $ 1.51 million
Jan 26, 2023 $ 0.664
+1.98%
$ 66.53 million $ 1.52 million
Jan 25, 2023 $ 0.651
+2.36%
$ 65.22 million $ 1.55 million
Jan 24, 2023 $ 0.637
-4.03%
$ 63.74 million $ 1.52 million
Jan 23, 2023 $ 0.663
+8.09%
$ 66.41 million $ 1.55 million
Jan 22, 2023 $ 0.614
-4.90%
$ 61.44 million $ 830,367
Jan 21, 2023 $ 0.645
+2.63%
$ 64.6 million $ 1.56 million