Hcash More Historical Data - HSREUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Hcash (Cryptocurrency:HSREUR)
Hcash (Cryptocurrency:HSREUR) Historical

HSREUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	48.32	-0.660	-1.35%	48.97	49.01	47.58	0.00
May 27 2024	48.98	0.530	1.09%	44.52	49.81	44.45	0.00
May 26 2024	48.45	-0.520	-1.05%	49.00	49.14	48.28	0.00
May 25 2024	48.97	0.450	0.93%	48.49	49.23	48.49	0.00
May 24 2024	48.52	0.440	0.91%	48.04	48.93	47.26	0.00
May 23 2024	48.08	-0.850	-1.73%	49.06	49.48	47.23	0.00
May 22 2024	48.93	-0.470	-0.95%	49.36	49.90	48.87	0.00
May 21 2024	49.40	-0.820	-1.62%	50.19	50.56	48.44	0.00
May 20 2024	50.21	3.52	7.53%	44.52	50.27	10.42	0.00
May 19 2024	46.69	-0.590	-1.25%	47.22	47.72	46.53	0.00
May 18 2024	47.29	0.040	0.09%	47.26	47.56	47.07	0.00
May 17 2024	47.24	1.18	2.55%	46.09	47.53	46.02	0.00
May 16 2024	46.07	-0.590	-1.27%	46.71	46.92	45.25	0.00
May 15 2024	46.66	2.98	6.82%	43.70	46.74	43.52	0.00
May 14 2024	43.68	17.90	69.44%	44.69	44.84	43.33	0.00
May 13 2024	25.78	-18.03	-41.16%	44.52	44.69	10.42	0.00
May 12 2024	43.81	0.490	1.13%	43.36	44.01	43.24	0.00
May 11 2024	43.32	-0.160	-0.37%	43.37	43.78	43.16	0.00
May 10 2024	43.48	-1.36	-3.02%	44.87	45.15	42.94	0.00
May 09 2024	44.84	1.28	2.95%	43.67	45.05	43.38	0.00
May 08 2024	43.55	-0.990	-2.21%	44.52	44.95	43.46	0.00
May 07 2024	44.54	-0.470	-1.05%	45.05	45.86	44.45	0.00
May 06 2024	45.01	-0.610	-1.34%	43.79	46.49	43.19	0.00
May 05 2024	45.63	0.110	0.23%	45.61	45.97	44.87	0.00
May 04 2024	45.52	0.640	1.43%	44.86	45.88	44.66	0.00
May 03 2024	44.88	2.58	6.11%	42.28	45.17	42.06	0.00
May 02 2024	42.29	0.480	1.16%	41.80	42.61	40.81	0.00
May 01 2024	41.81	-1.97	-4.51%	43.60	43.68	40.73	0.00
Apr 30 2024	43.78	-1.89	-4.13%	45.65	46.27	42.58	0.00
Apr 29 2024	45.67	0.530	1.17%	43.79	45.90	10.42	0.00
Apr 28 2024	45.14	-0.370	-0.82%	45.57	46.12	45.04	0.00
Apr 27 2024	45.52	-0.260	-0.57%	45.74	45.79	44.89	0.00
Apr 26 2024	45.78	-0.350	-0.75%	46.14	46.40	45.48	0.00
Apr 25 2024	46.12	0.010	0.02%	46.09	46.66	45.07	0.00
Apr 24 2024	46.11	-1.47	-3.08%	47.71	48.07	45.60	0.00
Apr 23 2024	47.58	19.80	71.29%	48.09	48.34	47.33	0.00
Apr 22 2024	27.78	-19.08	-40.72%	43.79	44.01	10.42	0.00
Apr 21 2024	46.86	0.050	0.11%	46.69	47.40	46.33	0.00
Apr 20 2024	46.80	0.660	1.42%	45.88	47.15	45.51	0.00
Apr 19 2024	46.15	0.370	0.80%	45.65	47.15	43.36	0.00
Apr 18 2024	45.78	1.64	3.73%	44.18	46.08	43.71	0.00
Apr 17 2024	44.14	-1.88	-4.09%	46.11	46.57	43.08	0.00
Apr 16 2024	46.02	0.230	0.50%	45.83	46.41	44.58	0.00
Apr 15 2024	45.79	-1.56	-3.29%	43.79	48.17	43.19	0.00
Apr 14 2024	47.35	0.050	0.11%	46.64	48.32	45.22	0.00
Apr 13 2024	47.29	-1.24	-2.56%	48.59	49.33	44.95	0.00
Apr 12 2024	48.54	-1.56	-3.11%	50.14	51.03	47.51	0.00
Apr 11 2024	50.09	-0.270	-0.53%	50.27	50.84	49.78	0.00
Apr 10 2024	50.36	1.44	2.95%	48.88	50.74	47.97	0.00
Apr 09 2024	48.92	-1.62	-3.21%	50.55	50.61	48.30	0.00
Apr 08 2024	50.54	1.37	2.78%	43.79	51.42	43.19	0.00
Apr 07 2024	49.17	0.310	0.64%	48.77	49.74	48.77	0.00
Apr 06 2024	48.86	0.710	1.48%	47.97	49.28	47.78	0.00
Apr 05 2024	48.15	-0.320	-0.65%	48.51	48.64	46.90	0.00
Apr 04 2024	48.46	1.60	3.41%	46.69	48.91	46.12	0.00
Apr 03 2024	46.87	0.180	0.39%	46.73	47.50	46.07	0.00
Apr 02 2024	46.68	-3.18	-6.38%	49.77	49.77	46.09	0.00
Apr 01 2024	49.86	-0.810	-1.59%	43.79	49.91	43.19	0.00
Mar 31 2024	50.67	1.11	2.25%	49.56	50.72	49.56	0.00
Mar 30 2024	49.56	-0.150	-0.30%	49.81	49.98	49.54	0.00
Mar 29 2024	49.70	-0.540	-1.07%	50.31	50.43	49.18	0.00
Mar 28 2024	50.24	1.23	2.52%	49.25	50.75	48.91	0.00
Mar 27 2024	49.01	-0.530	-1.07%	49.48	50.67	48.51	0.00
Mar 26 2024	49.54	0.210	0.43%	49.33	50.41	49.18	0.00
Mar 25 2024	49.33	1.59	3.34%	43.79	50.21	43.19	0.00
Mar 24 2024	47.74	2.07	4.53%	45.56	47.87	45.38	0.00
Mar 23 2024	45.67	0.560	1.24%	45.25	46.84	44.79	0.00
Mar 22 2024	45.11	-1.13	-2.45%	46.43	47.15	44.35	0.00
Mar 21 2024	46.24	-1.40	-2.93%	47.57	47.90	45.83	0.00
Mar 20 2024	47.64	3.77	8.60%	43.79	47.85	42.90	0.00
Mar 19 2024	43.86	-3.91	-8.19%	47.80	48.08	43.43	0.00
Mar 18 2024	47.78	-0.400	-0.82%	43.79	48.32	10.42	0.00
Mar 17 2024	48.18	2.03	4.39%	45.97	48.58	45.44	0.00
Mar 16 2024	46.15	-2.96	-6.03%	49.07	49.35	45.81	0.00
Mar 15 2024	49.11	-1.40	-2.77%	43.79	49.73	43.19	0.00
Mar 14 2024	50.51	-0.680	-1.32%	51.14	51.69	48.48	0.00
Mar 13 2024	51.19	1.01	2.02%	50.27	51.68	50.09	0.00
Mar 12 2024	50.18	-0.050	-0.10%	50.20	51.00	48.80	0.00
Mar 11 2024	50.23	1.82	3.76%	43.79	50.91	43.19	0.00
Mar 10 2024	48.41	0.410	0.86%	47.99	49.04	47.93	0.00
Mar 09 2024	47.99	0.150	0.32%	47.93	48.14	47.68	0.00
Mar 08 2024	47.84	0.900	1.92%	46.92	48.82	46.52	0.00
Mar 07 2024	46.94	0.400	0.85%	46.50	47.81	46.26	0.00
Mar 06 2024	46.54	0.990	2.17%	45.04	47.85	44.47	0.00
Mar 05 2024	45.55	-2.29	-4.79%	48.12	48.56	38.15	0.00
Mar 04 2024	47.85	3.29	7.38%	43.79	48.20	43.19	0.00
Mar 03 2024	44.56	0.660	1.51%	43.79	44.71	43.43	0.00
Mar 02 2024	43.90	-0.330	-0.74%	44.11	44.17	43.60	0.00
Mar 01 2024	44.22	0.710	1.62%	43.34	44.60	43.03	0.00
Feb 29 2024	43.52	-0.640	-1.44%	43.79	45.01	42.89	0.00

Vision Energy (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions