Hillstone Finance Historical Data

HSF Page 27
Download
Date Close Price change Market cap Trading volume
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
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