Hillstone Finance Historical Data

HSF Page 26
Download
Date Close Price change Market cap Trading volume
Mar 27, 2023 $0.715
-0.30%
$71.61 million $1.62 million
Mar 26, 2023 $0.717
+0.96%
$71.77 million $1.64 million
Mar 25, 2023 $0.71
+0.63%
$71.09 million $1.41 million
Mar 24, 2023 $0.706
-0.48%
$70.65 million $1.51 million
Mar 23, 2023 $0.709
-1.21%
$70.96 million $1.67 million
Mar 22, 2023 $0.717
-0.79%
$71.82 million $1.43 million
Mar 21, 2023 $0.723
-0.64%
$72.4 million $1.43 million
Mar 20, 2023 $0.728
-3.38%
$72.88 million $1.53 million
Mar 19, 2023 $0.754
+10.23%
$75.45 million $1.45 million
Mar 18, 2023 $0.684
+1.00%
$68.46 million $1.38 million
Mar 17, 2023 $0.677
-0.17%
$67.79 million $1.46 million
Mar 16, 2023 $0.678
-1.07%
$67.89 million $1.37 million
Mar 15, 2023 $0.685
+0.03%
$68.63 million $1.39 million
Mar 14, 2023 $0.685
+8.34%
$68.61 million $1.45 million
Mar 13, 2023 $0.632
+2.12%
$63.33 million $1.52 million
Mar 12, 2023 $0.619
-4.02%
$62 million $1.22 million
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