Hillstone Finance Historical Data

HSF Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 2 $ 0.498
-3.77%
$ 49 million $ 1 million
Sep 25 $ 0.517
-4.79%
$ 51.8 million $ 1.15 million
Sep 18 $ 0.54
-7.36%
$ 54.47 million $ 909,219
Sep 11 $ 0.583
-2.69%
$ 58.27 million $ 938,691
Sep 4 $ 0.595
-3.13%
$ 60.02 million $ 889,609
Aug 28 $ 0.613
+0.44%
$ 61.42 million $ 903,444
Aug 21 $ 0.619
+27.87%
$ 61.15 million $ 901,246
Aug 14 $ 0.483
-0.40%
$ 48.47 million $ 1 million
Aug 7 $ 0.502
+1.33%
$ 48.57 million $ 1.1 million
Jul 31 $ 0.494
-1.73%
$ 49.52 million $ 1.36 million
Jul 24 $ 0.503
+1.22%
$ 50.38 million $ 1.08 million
Jul 17 $ 0.493
+1.71%
$ 49.41 million $ 1.11 million
Jul 10 $ 0.486
-4.95%
$ 48.62 million $ 1.1 million
Jul 3 $ 0.511
+8.75%
$ 51.18 million $ 1.5 million
Jun 26 $ 0.47
+15.07%
$ 47.04 million $ 1.88 million
Jun 19 $ 0.409
+0.24%
$ 40.87 million $ 1.24 million