Hillstone Finance Historical Data

HSF Page 26
Download
Date Close Price change Market cap Trading volume
Dec 1, 2022 $ 0.736
+1.73%
$ 73.72 million $ 421,960
Nov 30, 2022 $ 0.724
-0.16%
$ 72.53 million $ 764,892
Nov 29, 2022 $ 0.725
+3.49%
$ 72.6 million $ 708,528
Nov 28, 2022 $ 0.701
-1.33%
$ 70.16 million $ 1.38 million
Nov 27, 2022 $ 0.711
-1.91%
$ 71.16 million $ 1.19 million
Nov 26, 2022 $ 0.724
-0.82%
$ 72.53 million $ 1.01 million
Nov 25, 2022 $ 0.73
-9.43%
$ 73.14 million $ 1.03 million
Nov 24, 2022 $ 0.806
+0.46%
$ 80.7 million $ 972,118
Nov 23, 2022 $ 0.802
+0.24%
$ 80.35 million $ 988,237
Nov 22, 2022 $ 0.8
-0.75%
$ 80.15 million $ 989,573
Nov 21, 2022 $ 0.807
-2.74%
$ 80.76 million $ 1.02 million
Nov 20, 2022 $ 0.829
+1.30%
$ 82.98 million $ 1.06 million
Nov 19, 2022 $ 0.818
+1.61%
$ 81.91 million $ 975,582
Nov 18, 2022 $ 0.805
-0.10%
$ 80.62 million $ 976,135
Nov 17, 2022 $ 0.806
-3.75%
$ 80.71 million $ 913,626
Nov 16, 2022 $ 0.837
+15.84%
$ 83.71 million $ 1.04 million
Nov 15, 2022 $ 0.723
-4.87%
$ 72.27 million $ 996,173
Nov 14, 2022 $ 0.76
-9.81%
$ 75.97 million $ 601,818
Nov 13, 2022 $ 0.842
-2.88%
$ 84.24 million $ 973,488
Nov 12, 2022 $ 0.867
+2.87%
$ 86.74 million $ 962,337
Nov 11, 2022 $ 0.842
+1.17%
$ 84.22 million $ 1.03 million
Nov 10, 2022 $ 0.833
-2.84%
$ 83.27 million $ 1.01 million
Nov 9, 2022 $ 0.859
+0.02%
$ 85.94 million $ 1.4 million
Nov 8, 2022 $ 0.859
-3.78%
$ 85.91 million $ 1.01 million
Nov 7, 2022 $ 0.893
-0.71%
$ 89.29 million $ 992,538
Nov 6, 2022 $ 0.899
-0.86%
$ 89.95 million $ 1.04 million
Nov 5, 2022 $ 0.907
+0.56%
$ 90.7 million $ 1 million
Nov 4, 2022 $ 0.902
+17.22%
$ 90.18 million $ 1.24 million
Nov 3, 2022 $ 0.769
-1.00%
$ 76.92 million $ 1.09 million
Nov 2, 2022 $ 0.777
-2.14%
$ 77.7 million $ 1.12 million
Nov 1, 2022 $ 0.794
+10.43%
$ 11,222 $ 1.08 million
Oct 31, 2022 $ 0.719
-4.01%
$ 10,161 $ 1.03 million
Download