Hillstone Finance Historical Data

HSF Page 28
Download
Date Close Price change Market cap Trading volume
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
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