HSHARES Historical USD Price
Daily close · May 21, 2022 → Apr 10, 2025Daily price history
Dec 24, 2024 → Apr 10, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-10 | $0.02155023 | $0.02155208 | $0.02058021 | $0.02141868 | $23.90 |
| 2025-04-09 | $0.0188399 | $0.02202998 | $0.01824595 | $0.02154601 | $24.04 |
| 2025-04-08 | $0.01952233 | $0.02069332 | $0.01865439 | $0.018828 | $21.01 |
| 2025-04-07 | $0.01868071 | $0.02001005 | $0.01720008 | $0.01953016 | $21.79 |
| 2025-04-06 | $0.02091325 | $0.02091812 | $0.01827257 | $0.01866199 | $20.83 |
| 2025-04-05 | $0.02124725 | $0.02145589 | $0.02072486 | $0.02085383 | $23.27 |
| 2025-04-04 | $0.02120656 | $0.02191288 | $0.0206575 | $0.02125727 | $23.72 |
| 2025-04-03 | $0.02103718 | $0.0221631 | $0.02059544 | $0.02121045 | $23.67 |
| 2025-04-02 | $0.02314033 | $0.02315153 | $0.02079807 | $0.02105136 | $23.49 |
| 2025-04-01 | $0.02192364 | $0.02326591 | $0.02189183 | $0.02315568 | $25.84 |
| 2025-03-31 | $0.02204639 | $0.02229542 | $0.02127248 | $0.02191481 | $24.46 |
| 2025-03-30 | $0.02301219 | $0.02323866 | $0.02188989 | $0.02200471 | $24.56 |
| 2025-03-29 | $0.02380461 | $0.02397669 | $0.02277377 | $0.02300907 | $25.68 |
| 2025-03-28 | $0.02571714 | $0.02590576 | $0.02313298 | $0.02380245 | $26.56 |
| 2025-03-27 | $0.03494682 | $0.03494682 | $0.0256873 | $0.02570098 | $28.68 |
| 2025-01-07 | $0.04942728 | $0.04991751 | $0.04408696 | $0.04408696 | $3.30 |
| 2025-01-06 | $0.04832714 | $0.05045242 | $0.04721014 | $0.04936406 | $3.70 |
| 2025-01-05 | $0.04787237 | $0.04838957 | $0.04630683 | $0.04831177 | $3.62 |
| 2025-01-04 | $0.04696925 | $0.04803668 | $0.04593766 | $0.0478727 | $3.59 |
| 2025-01-03 | $0.04403128 | $0.04726597 | $0.04367973 | $0.04693442 | $3.52 |
| 2025-01-02 | $0.04232395 | $0.04547867 | $0.04232395 | $0.04405111 | $3.30 |
| 2025-01-01 | $0.04010728 | $0.04255784 | $0.03923974 | $0.04228605 | $3.17 |
| 2024-12-31 | $0.04033322 | $0.04168545 | $0.03920724 | $0.04009377 | $3.00 |
| 2024-12-30 | $0.04026678 | $0.04163881 | $0.03917976 | $0.04028144 | $3.02 |
| 2024-12-29 | $0.0423063 | $0.04237049 | $0.03990645 | $0.04030055 | $3.02 |
| 2024-12-28 | $0.04100702 | $0.04269238 | $0.04077033 | $0.04231105 | $3.17 |
| 2024-12-27 | $0.04184451 | $0.04366645 | $0.0407884 | $0.04095784 | $3.07 |
| 2024-12-26 | $0.04519449 | $0.04559703 | $0.04152117 | $0.04183914 | $3.14 |
| 2024-12-25 | $0.04625611 | $0.04685962 | $0.04471969 | $0.04517663 | $3.39 |
| 2024-12-24 | $0.05029739 | $0.05029739 | $0.04232349 | $0.0462582 | $3.47 |