Hillstone Finance Historical Data

HSF Page 25
Download
Date Close Price change Market cap Trading volume
Jan 20, 2023 $ 0.629
-2.55%
$ 62.97 million $ 1.53 million
Jan 19, 2023 $ 0.645
-0.81%
$ 64.61 million $ 1.61 million
Jan 18, 2023 $ 0.65
-2.41%
$ 65.12 million $ 1.62 million
Jan 17, 2023 $ 0.666
-5.54%
$ 66.72 million $ 1.55 million
Jan 16, 2023 $ 0.705
-1.64%
$ 70.64 million $ 1.52 million
Jan 15, 2023 $ 0.717
+1.33%
$ 71.81 million $ 1.58 million
Jan 14, 2023 $ 0.707
-10.87%
$ 70.83 million $ 1.53 million
Jan 13, 2023 $ 0.793
-2.39%
$ 79.45 million $ 1.55 million
Jan 12, 2023 $ 0.813
-2.18%
$ 81.38 million $ 1.55 million
Jan 11, 2023 $ 0.831
-5.38%
$ 83.19 million $ 1.57 million
Jan 10, 2023 $ 0.878
-2.50%
$ 87.92 million $ 1.63 million
Jan 9, 2023 $ 0.9
+1.19%
$ 90.17 million $ 1.56 million
Jan 8, 2023 $ 0.89
-5.85%
$ 89.12 million $ 1.59 million
Jan 7, 2023 $ 0.945
-3.23%
$ 94.68 million $ 1.56 million
Jan 6, 2023 $ 0.977
+1.55%
$ 97.86 million $ 1.65 million
Jan 5, 2023 $ 0.962
-0.89%
$ 96.38 million $ 1.68 million
Jan 4, 2023 $ 0.971
-5.08%
$ 97.24 million $ 1.65 million
Jan 3, 2023 $ 1.02
+0.60%
$ 102.44 million $ 1.61 million
Jan 2, 2023 $ 1.02
-5.32%
$ 101.83 million $ 1.74 million
Jan 1, 2023 $ 1.07
+2.26%
$ 107.55 million $ 1.7 million
Dec 31, 2022 $ 1.05
-1.28%
$ 105.22 million $ 1.67 million
Dec 30, 2022 $ 1.06
-1.26%
$ 106.56 million $ 1.65 million
Dec 29, 2022 $ 1.08
+2.24%
$ 107.91 million $ 1.86 million
Dec 28, 2022 $ 1.05
+8.60%
$ 105.55 million $ 1.78 million
Dec 27, 2022 $ 0.971
+1.56%
$ 97.2 million $ 1.65 million
Dec 26, 2022 $ 0.956
+5.14%
$ 95.7 million $ 1.68 million
Dec 25, 2022 $ 0.909
-3.27%
$ 91.01 million $ 1.66 million
Dec 24, 2022 $ 0.94
-7.54%
$ 94.11 million $ 1.85 million
Dec 23, 2022 $ 1.02
-0.41%
$ 101.77 million $ 1.7 million
Dec 22, 2022 $ 1.02
+1.25%
$ 102.17 million $ 2.02 million
Dec 21, 2022 $ 1.01
-1.55%
$ 100.79 million $ 1.94 million
Dec 20, 2022 $ 1.02
+1.49%
$ 102.38 million $ 1.13 million
Dec 19, 2022 $ 1.01
-0.08%
$ 100.86 million $ 911,172
Dec 18, 2022 $ 1.01
+9.96%
$ 100.93 million $ 926,182
Dec 17, 2022 $ 0.917
-1.41%
$ 91.79 million $ 1.62 million
Dec 16, 2022 $ 0.929
-2.36%
$ 93.07 million $ 1.65 million
Dec 15, 2022 $ 0.952
-0.09%
$ 95.29 million $ 1.67 million
Dec 14, 2022 $ 0.952
-0.19%
$ 95.38 million $ 946,205
Dec 13, 2022 $ 0.954
+3.54%
$ 95.57 million $ 1.76 million
Dec 12, 2022 $ 0.921
+2.53%
$ 92.24 million $ 1.09 million
Dec 11, 2022 $ 0.899
+0.63%
$ 89.99 million $ 804,586
Dec 10, 2022 $ 0.893
-2.56%
$ 89.38 million $ 773,092
Dec 9, 2022 $ 0.917
+1.64%
$ 91.77 million $ 758,313
Dec 8, 2022 $ 0.902
+0.88%
$ 90.32 million $ 845,851
Dec 7, 2022 $ 0.894
+6.79%
$ 89.49 million $ 764,843
Dec 6, 2022 $ 0.837
-0.10%
$ 83.83 million $ 756,536
Dec 5, 2022 $ 0.838
+2.68%
$ 83.89 million $ 450,019
Dec 4, 2022 $ 0.816
+6.37%
$ 81.67 million $ 762,089
Dec 3, 2022 $ 0.767
+7.27%
$ 76.82 million $ 757,993
Dec 2, 2022 $ 0.715
-2.91%
$ 71.61 million $ 792,284