Hifi Finance Historical Data

HIFI Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 6, 2024 $0.552
-0.18%
$77.58 million $3.8 million
Feb 5, 2024 $0.553
+0.56%
$77.72 million $3.91 million