Hillstone Finance Historical Data

HSF Page 3
Download
Date Close Price change Market cap Trading volume
Sep 16 $0.078
-15.97%
$7.81 million $3.47 million
Sep 9 $0.108
+39.04%
$9.68 million $4.09 million
Sep 2 $0.0668
+25.88%
$7.79 million $4.06 million
Aug 26 $0.053
-30.94%
$5.31 million $4.85 million
Aug 19 $0.0738
-15.28%
$7.35 million $4.16 million
Aug 12 $0.0873
-0.79%
$8.73 million $4.88 million
Aug 5 $0.0951
-4.95%
$8.83 million $6.15 million
Jul 29 $0.1
-60.53%
$10.02 million $5.89 million
Jul 22 $0.0972
-10.28%
$27.18 million $4.45 million
Jul 15 $0.107
+3.92%
$10.88 million $6.7 million
Jul 8 $0.105
-19.28%
$10.32 million $6.23 million
Jul 1 $0.137
+16.12%
$13.1 million $10.17 million
Jun 24 $0.113
-23.42%
$11.81 million $6.9 million
Jun 17 $0.149
-22.42%
$14.76 million $4.81 million
Jun 10 $0.198
-15.77%
$19.25 million $8.47 million
Jun 3 $0.246
+3.00%
$23.55 million $9.53 million
May 27 $0.239
+1.88%
$23.95 million $11.68 million
May 20 $0.235
-3.08%
$23.51 million $6.53 million
May 13 $0.183
+12.30%
$24.3 million $5.14 million
May 6 $0.161
-3.50%
$16.34 million $3.86 million
Apr 29 $0.167
-25.59%
$16.69 million $3.87 million
Apr 22 $0.235
-27.82%
$22.46 million $4.11 million
Apr 15 $0.327
-3.15%
$32.57 million $4.14 million
Apr 8 $0.317
-2.90%
$33.74 million $4.25 million
Apr 1 $0.33
-15.63%
$32.63 million $4.18 million
Mar 25 $0.379
+9.79%
$39.17 million $4.33 million
Mar 18 $0.308
+12.87%
$34.62 million $2.73 million
Mar 11 $0.291
+13.45%
$27.35 million $913,300
Mar 4 $0.266
-9.59%
$25.67 million $1.15 million
Feb 26 $0.293
-3.38%
$29.39 million $1.04 million
Feb 19 $0.304
-2.80%
$30.42 million $1.32 million
Feb 12 $0.313
-0.78%
$31.31 million $985,871
Feb 5 $0.318
+1.05%
$31.55 million $860,214
Jan 29 $0.315
-7.37%
$31.53 million $836,625
Jan 22 $0.342
-4.27%
$34 million $790,027
Jan 15 $0.358
+7.26%
$35.8 million $792,494
Jan 8 $0.333
-16.42%
$33.43 million $700,303
Jan 1 $0.412
-6.11%
$39.9 million $979,180
Dec 25 $0.44
-3.92%
$44 million $1.25 million
Dec 18 $0.452
-7.16%
$45.82 million $1.27 million
Dec 11 $0.487
-1.93%
$48.74 million $1.08 million
Dec 4 $0.497
-0.15%
$49.67 million $1.28 million
Nov 27 $0.498
-15.11%
$49.87 million $1.75 million
Nov 20 $0.63
-3.60%
$58.79 million $1.47 million
Nov 13 $0.654
-9.19%
$65.5 million $2.08 million
Nov 6 $0.712
+8.27%
$72.04 million $1.79 million
Oct 30 $0.659
+24.36%
$65.98 million $1.85 million
Oct 23 $0.53
-0.78%
$53.1 million $1.52 million
Oct 16 $0.534
+5.99%
$53.44 million $2 million
Oct 9 $0.504
+3.06%
$50.3 million $1.18 million