Hillstone Finance Historical Data

HSF Page 25
Download
Date Close Price change Market cap Trading volume
May 16, 2023 $0.448
-0.82%
$44.83 million $112,747
May 15, 2023 $0.451
-10.67%
$45.2 million $129,526
May 14, 2023 $0.505
-0.23%
$50.6 million $146,590
May 13, 2023 $0.507
-3.22%
$50.72 million $126,361
May 12, 2023 $0.523
-1.41%
$52.41 million $261,459
May 11, 2023 $0.531
+0.30%
$53.16 million $116,049
May 10, 2023 $0.529
+0.27%
$53 million $213,429
May 9, 2023 $0.528
-7.39%
$52.86 million $267,262
May 8, 2023 $0.57
-6.45%
$57.08 million $199,449
May 7, 2023 $0.609
-0.93%
$61.01 million $373,822
May 6, 2023 $0.615
+2.23%
$61.59 million $587,093
May 5, 2023 $0.602
-8.13%
$60.24 million $768,382
May 4, 2023 $0.655
+1.48%
$65.57 million $1.08 million
May 3, 2023 $0.645
-0.03%
$64.61 million $1.29 million
May 2, 2023 $0.645
+2.65%
$64.63 million $1.23 million
May 1, 2023 $0.629
+0.60%
$62.97 million $1.29 million
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