Hifi Finance Historical Data

HIFI Page 16
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 1.24
-8.34%
$ 174.8 million $ 105.63 million
Mar 26, 2024 $ 1.35
+1.05%
$ 190.71 million $ 288.9 million
Mar 25, 2024 $ 1.34
+16.32%
$ 188.73 million $ 253.49 million
Mar 24, 2024 $ 1.15
+3.40%
$ 162.25 million $ 95.64 million
Mar 23, 2024 $ 1.11
+6.43%
$ 156.82 million $ 129.85 million
Mar 22, 2024 $ 1.05
-1.25%
$ 147.33 million $ 86.16 million
Mar 21, 2024 $ 1.06
+14.13%
$ 149.19 million $ 293.13 million
Mar 20, 2024 $ 0.928
+10.52%
$ 130.72 million $ 43.71 million
Mar 19, 2024 $ 0.839
-10.60%
$ 118.28 million $ 41.71 million
Mar 18, 2024 $ 0.939
+1.18%
$ 132.3 million $ 58.93 million
Mar 17, 2024 $ 0.928
+2.24%
$ 130.76 million $ 45.8 million
Mar 16, 2024 $ 0.908
-10.23%
$ 127.83 million $ 56.32 million
Mar 15, 2024 $ 1.01
-12.05%
$ 142.39 million $ 114.14 million
Mar 14, 2024 $ 1.15
-9.14%
$ 161.9 million $ 254.16 million
Mar 13, 2024 $ 1.27
+2.06%
$ 178.19 million $ 993.31 million
Mar 12, 2024 $ 1.24
+42.13%
$ 174.6 million $ 385.99 million
Mar 11, 2024 $ 0.872
+10.73%
$ 122.85 million $ 60.51 million
Mar 10, 2024 $ 0.788
-2.07%
$ 110.95 million $ 24.6 million
Mar 9, 2024 $ 0.804
+2.06%
$ 113.24 million $ 32.8 million
Mar 8, 2024 $ 0.788
+1.12%
$ 110.96 million $ 27.39 million
Mar 7, 2024 $ 0.779
+6.74%
$ 109.74 million $ 32.93 million
Mar 6, 2024 $ 0.73
+4.27%
$ 102.8 million $ 28.54 million
Mar 5, 2024 $ 0.7
-7.87%
$ 98.59 million $ 66.1 million
Mar 4, 2024 $ 0.76
+3.42%
$ 107.02 million $ 40.63 million
Mar 3, 2024 $ 0.735
-4.32%
$ 103.48 million $ 28.36 million
Mar 2, 2024 $ 0.768
+3.56%
$ 108.11 million $ 33.12 million
Mar 1, 2024 $ 0.742
+6.00%
$ 104.39 million $ 38.46 million
Feb 29, 2024 $ 0.7
+6.21%
$ 98.49 million $ 39.71 million
Feb 28, 2024 $ 0.659
-1.55%
$ 92.73 million $ 40.87 million
Feb 27, 2024 $ 0.669
-2.23%
$ 94.19 million $ 18.73 million
Feb 26, 2024 $ 0.684
-0.99%
$ 96.33 million $ 19.8 million
Feb 25, 2024 $ 0.691
+5.00%
$ 97.29 million $ 42.96 million
Feb 24, 2024 $ 0.658
+2.97%
$ 92.64 million $ 51.55 million
Feb 23, 2024 $ 0.639
-0.49%
$ 89.98 million $ 13.14 million
Feb 22, 2024 $ 0.643
+0.62%
$ 90.42 million $ 13.75 million
Feb 21, 2024 $ 0.639
-1.18%
$ 89.86 million $ 15.55 million
Feb 20, 2024 $ 0.646
-2.33%
$ 90.93 million $ 18.74 million
Feb 19, 2024 $ 0.662
+4.10%
$ 93.1 million $ 21.1 million
Feb 18, 2024 $ 0.636
+2.40%
$ 89.44 million $ 10.46 million
Feb 17, 2024 $ 0.621
-1.56%
$ 87.3 million $ 10.94 million
Feb 16, 2024 $ 0.631
-0.05%
$ 88.68 million $ 17.41 million
Feb 15, 2024 $ 0.631
-0.28%
$ 88.73 million $ 20.13 million
Feb 14, 2024 $ 0.633
+1.32%
$ 88.98 million $ 16.23 million
Feb 13, 2024 $ 0.624
-2.96%
$ 87.82 million $ 23.9 million
Feb 12, 2024 $ 0.643
+2.17%
$ 90.5 million $ 118.99 million
Feb 11, 2024 $ 0.63
+9.17%
$ 88.58 million $ 83.45 million
Feb 10, 2024 $ 0.577
-1.00%
$ 81.13 million $ 6.33 million
Feb 9, 2024 $ 0.583
+3.15%
$ 81.96 million $ 6.23 million
Feb 8, 2024 $ 0.565
+0.52%
$ 79.45 million $ 4.51 million
Feb 7, 2024 $ 0.562
+1.88%
$ 79.04 million $ 4.42 million