Hillstone Finance Historical Data

HSF Page 4
Download
Date Close Price change Market cap Trading volume
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
Jun 12 $0.416
-0.09%
$40.86 million $914,540
Jun 5 $0.416
-3.41%
$41.61 million $1.19 million
May 29 $0.43
-9.10%
$43.08 million $102,230
May 22 $0.483
+1.49%
$47.39 million $254,689
May 15 $0.481
-4.76%
$47.68 million $686,686
May 8 $0.507
-16.87%
$50.6 million $1.18 million
May 1 $0.609
-2.52%
$61.01 million $6.62 million
Apr 24 $0.622
-0.08%
$62.59 million $7.95 million
Apr 17 $0.615
-2.97%
$62.36 million $7.78 million
Apr 10 $0.656
-1.82%
$63.46 million $8.55 million
Apr 3 $0.669
-6.90%
$66.98 million $9.73 million
Mar 27 $0.718
+0.18%
$71.95 million $9.7 million
Mar 20 $0.71
-5.76%
$71.77 million $8.98 million
Mar 13 $0.684
+10.38%
$75.45 million $8.57 million
Mar 6 $0.645
-13.15%
$62 million $10.32 million
Feb 27 $0.743
+5.35%
$74.38 million $12.19 million
Feb 20 $0.705
+22.79%
$70.61 million $12.7 million
Feb 13 $0.574
+12.30%
$57.5 million $10.83 million
Feb 6 $0.511
-24.86%
$51.21 million $12.85 million
Jan 30 $0.681
+10.10%
$68.14 million $10.83 million
Jan 23 $0.646
+5.25%
$61.89 million $9.17 million
Jan 16 $0.614
-14.45%
$61.44 million $10.21 million
Jan 9 $0.717
-19.41%
$71.81 million $10.97 million
Jan 2 $0.89
-17.14%
$89.12 million $11.48 million
Dec 26 $1.07
+18.16%
$107.55 million $11.99 million
Dec 19 $0.909
-9.84%
$91.01 million $11.22 million
Dec 12 $1.01
+12.19%
$100.93 million $9.66 million
Dec 5 $0.893
+9.41%
$89.99 million $4.35 million
Nov 28 $0.816
+14.85%
$81.67 million $5.58 million
Nov 21 $0.724
-12.66%
$71.16 million $6 million
Nov 14 $0.818
-2.87%
$82.98 million $5.5 million
Nov 7 $0.867
-3.55%
$84.24 million $6.42 million
Oct 31 $0.899
+20.08%
$89.95 million $7.61 million
Download