Hillstream Biopharma Inc (HILS) Historical Stock Data
1.11 ↑0.00 (0.00%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, HILS is up 1.10% a day on average. There have been 13 days where Hillstream Biopharma Inc closed green and 17 days where HILS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-03 | 1.17 | 1.11 | ↓$0.06 (-5.13%) | 0.97 | 1.20 | 659.16K |
2023-02-02 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.02 | 1.18 | 1.23M |
2023-02-01 | 0.98 | 1.03 | ↑$0.05 (5.10%) | 0.92 | 1.16 | 2.69M |
2023-01-31 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.11 | 1.80 | 74.14M |
2023-01-30 | 0.60 | 0.67 | ↑$0.07 (12.51%) | 0.57 | 0.75 | 562.87K |
2023-01-27 | 0.54 | 0.60 | ↑$0.06 (11.52%) | 0.54 | 0.60 | 112.45K |
2023-01-26 | 0.60 | 0.54 | ↓$0.06 (-10.10%) | 0.52 | 0.60 | 162.77K |
2023-01-25 | 0.51 | 0.60 | ↑$0.10 (18.81%) | 0.49 | 0.63 | 196.83K |
2023-01-24 | 0.50 | 0.51 | ↑$0.01 (1.98%) | 0.47 | 0.53 | 54.12K |
2023-01-23 | 0.46 | 0.48 | ↑$0.02 (4.70%) | 0.45 | 0.49 | 39.30K |
2023-01-20 | 0.47 | 0.44 | ↓$0.03 (-5.83%) | 0.42 | 0.47 | 60.32K |
2023-01-19 | 0.44 | 0.43 | ↓$0.01 (-3.35%) | 0.40 | 0.44 | 113.52K |
2023-01-18 | 0.42 | 0.44 | ↑$0.02 (4.32%) | 0.42 | 0.46 | 33.45K |
2023-01-17 | 0.41 | 0.44 | ↑$0.02 (5.85%) | 0.40 | 0.46 | 111.63K |
2023-01-13 | 0.43 | 0.42 | ↓$0.01 (-1.86%) | 0.40 | 0.43 | 76.16K |
2023-01-12 | 0.39 | 0.40 | ↑$0.01 (1.31%) | 0.38 | 0.41 | 39.98K |
2023-01-11 | 0.40 | 0.39 | ↓$0.01 (-2.27%) | 0.38 | 0.41 | 45.89K |
2023-01-10 | 0.43 | 0.40 | ↓$0.03 (-7.06%) | 0.40 | 0.43 | 28.93K |
2023-01-09 | 0.39 | 0.41 | ↑$0.02 (6.30%) | 0.39 | 0.43 | 177.52K |
2023-01-06 | 0.40 | 0.39 | ↓$0.01 (-1.75%) | 0.38 | 0.40 | 19.30K |
2023-01-05 | 0.40 | 0.39 | ↓$0.01 (-2.48%) | 0.39 | 0.42 | 29.15K |
2023-01-04 | 0.35 | 0.42 | ↑$0.07 (19.29%) | 0.35 | 0.42 | 170.98K |
2023-01-03 | 0.41 | 0.34 | ↓$0.07 (-16.73%) | 0.31 | 0.42 | 85.97K |
2022-12-30 | 0.33 | 0.39 | ↑$0.06 (18.19%) | 0.33 | 0.41 | 275.71K |
2022-12-29 | 0.31 | 0.34 | ↑$0.03 (8.42%) | 0.31 | 0.38 | 277.54K |
2022-12-28 | 0.35 | 0.32 | ↓$0.03 (-8.28%) | 0.30 | 0.36 | 122.56K |
2022-12-27 | 0.38 | 0.36 | ↓$0.03 (-6.59%) | 0.36 | 0.38 | 56.19K |
2022-12-23 | 0.37 | 0.36 | ↓$0.01 (-2.94%) | 0.36 | 0.38 | 30.27K |
2022-12-22 | 0.37 | 0.36 | ↓$0.01 (-2.70%) | 0.36 | 0.38 | 42.54K |
2022-12-21 | 0.37 | 0.36 | ↓$0.01 (-3.28%) | 0.36 | 0.38 | 27.74K |
Create an account or log in to view more rows.
$HILS has just been halted from trading due to volatility.
$HILS whats the target for Friday close?
$HILS I need a smoke after this trade
$HILS has just been halted from trading due to volatility.
$HILS make it rain
let’s see some green
$HILS Lol she wants higher
$HILS one of the poorest performed stocks for a big name.
$HILS Is it Monday yet
$HILS Starting a small position
$HILS has just been halted from trading due to volatility.