HEM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 20,000 |
Apr 19 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 111,000 |
Apr 18 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 16,000 |
Apr 17 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 4,200 |
Apr 16 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 40,000 |
Apr 15 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 12 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 11 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 5,000 |
Apr 10 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.055 | 65,020 |
Apr 09 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 2,020 |
Apr 08 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 05 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 2,000 |
Apr 04 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Apr 03 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Apr 02 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Apr 01 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Mar 28 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.055 | 64,750 |
Mar 27 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 25,000 |
Mar 26 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 32,000 |
Mar 25 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 50,208 |
Mar 22 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 1,000 |
Mar 21 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 28,250 |
Mar 20 2024 | 0.06 | -0.015 | -20.00% | 0.065 | 0.07 | 0.05 | 309,740 |
Mar 19 2024 | 0.075 | 0.00 | 0.00% | 0.07 | 0.075 | 0.07 | 2,000 |
Mar 18 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.065 | 18,000 |
Mar 15 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
Mar 14 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 18,000 |
Mar 13 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 55,000 |
Mar 12 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.07 | 37,000 |
Mar 11 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 37,500 |
Mar 08 2024 | 0.075 | -0.005 | -6.25% | 0.08 | 0.08 | 0.07 | 52,000 |
Mar 07 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 500 |
Mar 06 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 500 |
Mar 05 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Mar 04 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 2,500 |
Mar 01 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 20,000 |
Feb 29 2024 | 0.08 | -0.015 | -15.79% | 0.08 | 0.08 | 0.08 | 19,036 |
Feb 28 2024 | 0.095 | 0.025 | 35.71% | 0.07 | 0.095 | 0.07 | 109,333 |
Feb 27 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 54,000 |
Feb 26 2024 | 0.065 | -0.005 | -7.14% | 0.075 | 0.075 | 0.065 | 92,000 |
Feb 23 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 16,500 |
Feb 22 2024 | 0.07 | -0.01 | -12.50% | 0.07 | 0.075 | 0.065 | 33,700 |
Feb 21 2024 | 0.08 | 0.005 | 6.67% | 0.085 | 0.085 | 0.08 | 11,500 |
Feb 20 2024 | 0.075 | -0.005 | -6.25% | 0.085 | 0.085 | 0.075 | 29,000 |
Feb 16 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 31,000 |
Feb 15 2024 | 0.085 | -0.01 | -10.53% | 0.10 | 0.10 | 0.085 | 22,000 |
Feb 14 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.10 | 0.095 | 14,500 |
Feb 13 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 11,000 |
Feb 12 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 3,500 |
Feb 09 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.095 | 32,500 |
Feb 08 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.10 | 8,000 |
Feb 07 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 12,500 |
Feb 06 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.095 | 36,000 |
Feb 05 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 2,000 |
Feb 02 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.105 | 0.085 | 90,000 |
Feb 01 2024 | 0.09 | 0.01 | 12.50% | 0.08 | 0.095 | 0.08 | 161,000 |
Jan 31 2024 | 0.08 | 0.015 | 23.08% | 0.07 | 0.08 | 0.07 | 30,000 |
Jan 30 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 63,000 |
Jan 29 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 47,000 |
Jan 26 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 1,000 |
Jan 25 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 1,000 |
Jan 24 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 1,000 |