Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIFIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.480 | 0.001 | 0.21% | 0.4794 | 0.4876 | 0.4695 | 1,892,329.00 |
| Jun 21 2024 | 0.479 | -0.0056 | -1.16% | 0.4838 | 0.5079 | 0.4715 | 5,515,194.00 |
| Jun 20 2024 | 0.4846 | 0.0042 | 0.87% | 0.4828 | 0.5081 | 0.4779 | 4,210,136.00 |
| Jun 19 2024 | 0.4804 | 0.0037 | 0.78% | 0.4793 | 0.4958 | 0.4695 | 7,305,093.00 |
| Jun 18 2024 | 0.4767 | -0.0475 | -9.06% | 0.5236 | 0.5258 | 0.4529 | 12,006,349.00 |
| Jun 17 2024 | 0.5242 | -0.0867 | -14.19% | 0.613 | 0.6221 | 0.5037 | 10,683,123.00 |
| Jun 16 2024 | 0.6109 | -0.0183 | -2.91% | 0.6287 | 0.6306 | 0.6089 | 2,638,632.00 |
| Jun 15 2024 | 0.6292 | 0.0076 | 1.22% | 0.621 | 0.6443 | 0.6147 | 1,861,639.00 |
| Jun 14 2024 | 0.6216 | -0.0287 | -4.41% | 0.652 | 0.6682 | 0.6052 | 5,183,997.00 |
| Jun 13 2024 | 0.6503 | -0.036 | -5.25% | 0.6859 | 0.6884 | 0.6454 | 3,787,240.00 |
| Jun 12 2024 | 0.6863 | 0.0208 | 3.13% | 0.6653 | 0.7125 | 0.6372 | 5,762,795.00 |
| Jun 11 2024 | 0.6655 | -0.0547 | -7.60% | 0.7192 | 0.7217 | 0.6462 | 9,868,126.00 |
| Jun 10 2024 | 0.7202 | 0.0217 | 3.11% | 0.6973 | 0.770 | 0.692 | 10,288,473.00 |
| Jun 09 2024 | 0.6985 | 0.0124 | 1.81% | 0.6867 | 0.7002 | 0.6782 | 2,349,681.00 |
| Jun 08 2024 | 0.6861 | -0.0358 | -4.96% | 0.723 | 0.7375 | 0.6765 | 4,611,822.00 |
| Jun 07 2024 | 0.7219 | -0.0776 | -9.71% | 0.7992 | 0.8135 | 0.6556 | 6,290,049.00 |
| Jun 06 2024 | 0.7995 | -0.0249 | -3.02% | 0.824 | 0.8257 | 0.7859 | 3,193,323.00 |
| Jun 05 2024 | 0.8244 | 0.0105 | 1.29% | 0.8105 | 0.829 | 0.8105 | 10,050,917.00 |
| Jun 04 2024 | 0.8139 | 0.0229 | 2.90% | 0.7902 | 0.8268 | 0.780 | 7,373,708.00 |
| Jun 03 2024 | 0.791 | -0.0169 | -2.09% | 0.8052 | 0.8223 | 0.790 | 3,970,074.00 |
| Jun 02 2024 | 0.8079 | -0.0127 | -1.55% | 0.8226 | 0.850 | 0.7972 | 4,914,233.00 |
| Jun 01 2024 | 0.8206 | 0.012 | 1.48% | 0.8065 | 0.8415 | 0.8007 | 4,613,821.00 |
| May 31 2024 | 0.8086 | 0.0021 | 0.26% | 0.8062 | 0.8259 | 0.7894 | 4,223,364.00 |
| May 30 2024 | 0.8065 | -0.0345 | -4.10% | 0.8413 | 0.8611 | 0.7999 | 5,650,499.00 |
| May 29 2024 | 0.841 | 0.0064 | 0.77% | 0.8346 | 0.899 | 0.8203 | 10,106,155.00 |
| May 28 2024 | 0.8346 | -0.0354 | -4.07% | 0.8712 | 0.875 | 0.8205 | 6,209,927.00 |
| May 27 2024 | 0.870 | -0.0036 | -0.41% | 0.8739 | 0.8955 | 0.8535 | 4,868,533.00 |
| May 26 2024 | 0.8736 | 0.0235 | 2.76% | 0.8515 | 0.9149 | 0.8335 | 9,729,544.00 |
| May 25 2024 | 0.8501 | 0.0073 | 0.87% | 0.8455 | 0.877 | 0.841 | 4,855,289.00 |
| May 24 2024 | 0.8428 | 0.0199 | 2.42% | 0.8247 | 0.8775 | 0.814 | 7,839,762.00 |
| May 23 2024 | 0.8229 | -0.0244 | -2.88% | 0.8476 | 0.9021 | 0.7785 | 12,116,701.00 |
| May 22 2024 | 0.8473 | 0.0315 | 3.86% | 0.8147 | 0.8634 | 0.7947 | 7,398,438.00 |
| May 21 2024 | 0.8158 | -0.0145 | -1.75% | 0.8306 | 0.8439 | 0.790 | 3,780,711.00 |
| May 20 2024 | 0.8303 | 0.0662 | 8.66% | 0.7655 | 0.834 | 0.7431 | 7,373,654.00 |
| May 19 2024 | 0.7641 | -0.0448 | -5.54% | 0.8084 | 0.8269 | 0.7579 | 3,878,531.00 |
| May 18 2024 | 0.8089 | 0.0031 | 0.38% | 0.8058 | 0.8394 | 0.8042 | 4,380,617.00 |
| May 17 2024 | 0.8058 | 0.0179 | 2.27% | 0.7884 | 0.8244 | 0.7815 | 3,298,269.00 |
| May 16 2024 | 0.7879 | 0.0203 | 2.64% | 0.768 | 0.8077 | 0.7641 | 4,598,060.00 |
| May 15 2024 | 0.7676 | 0.0505 | 7.04% | 0.7161 | 0.7736 | 0.7078 | 4,590,067.00 |
| May 14 2024 | 0.7171 | -0.0251 | -3.38% | 0.7417 | 0.756 | 0.715 | 3,478,840.00 |
| May 13 2024 | 0.7422 | -0.0342 | -4.40% | 0.7762 | 0.7816 | 0.713 | 3,563,316.00 |
| May 12 2024 | 0.7764 | -0.024 | -3.00% | 0.8004 | 0.8134 | 0.7711 | 2,703,412.00 |
| May 11 2024 | 0.8004 | 0.0236 | 3.04% | 0.777 | 0.8159 | 0.7762 | 3,964,639.00 |
| May 10 2024 | 0.7768 | -0.0211 | -2.64% | 0.798 | 0.8422 | 0.7692 | 7,157,386.00 |
| May 09 2024 | 0.7979 | 0.0263 | 3.41% | 0.7725 | 0.8062 | 0.7531 | 2,641,934.00 |
| May 08 2024 | 0.7716 | -0.0145 | -1.84% | 0.7835 | 1.22 | 0.760 | 3,982,308.00 |
| May 07 2024 | 0.7861 | -0.0112 | -1.40% | 0.7972 | 0.8225 | 0.7803 | 2,923,671.00 |
| May 06 2024 | 0.7973 | -0.0308 | -3.72% | 0.829 | 0.8437 | 0.7956 | 6,143,262.00 |
| May 05 2024 | 0.8281 | -0.0155 | -1.84% | 0.8435 | 0.8458 | 0.8099 | 5,202,499.00 |
| May 04 2024 | 0.8436 | 0.0243 | 2.97% | 0.820 | 0.8892 | 0.820 | 13,125,830.00 |
| May 03 2024 | 0.8193 | 0.0905 | 12.42% | 0.7277 | 0.834 | 0.7101 | 9,668,498.00 |
| May 02 2024 | 0.7288 | 0.0235 | 3.33% | 0.7037 | 0.7445 | 0.6777 | 5,154,402.00 |
| May 01 2024 | 0.7053 | -0.013 | -1.81% | 0.7151 | 0.7171 | 0.6452 | 6,037,883.00 |
| Apr 30 2024 | 0.7183 | -0.0712 | -9.02% | 0.7881 | 0.7977 | 0.6946 | 5,734,166.00 |
| Apr 29 2024 | 0.7895 | -0.0267 | -3.27% | 0.8152 | 0.825 | 0.7687 | 7,858,818.00 |
| Apr 28 2024 | 0.8162 | -0.0182 | -2.18% | 0.8355 | 0.8827 | 0.8101 | 6,811,546.00 |
| Apr 27 2024 | 0.8344 | 0.0449 | 5.69% | 0.7891 | 0.861 | 0.7511 | 11,939,556.00 |
| Apr 26 2024 | 0.7895 | -0.017 | -2.11% | 0.8075 | 0.8153 | 0.7764 | 3,848,619.00 |
| Apr 25 2024 | 0.8065 | 0.0201 | 2.56% | 0.7873 | 0.8429 | 0.7448 | 5,257,008.00 |
| Apr 24 2024 | 0.7864 | -0.0545 | -6.48% | 0.8424 | 0.8623 | 0.7756 | 5,255,901.00 |
| Apr 23 2024 | 0.8409 | -0.0127 | -1.49% | 0.8524 | 0.8679 | 0.8226 | 3,499,482.00 |
| Apr 22 2024 | 0.8536 | 0.0264 | 3.19% | 0.8286 | 0.8619 | 0.8218 | 3,276,670.00 |
| Apr 21 2024 | 0.8272 | -0.0216 | -2.54% | 0.8492 | 0.8586 | 0.8116 | 5,541,615.00 |
| Apr 20 2024 | 0.8488 | 0.0571 | 7.21% | 0.7867 | 0.8605 | 0.784 | 5,569,363.00 |
| Apr 19 2024 | 0.7917 | -0.0066 | -0.83% | 0.7986 | 0.8112 | 0.7253 | 7,809,678.00 |
| Apr 18 2024 | 0.7983 | 0.015 | 1.91% | 0.7833 | 0.8082 | 0.7535 | 6,872,880.00 |
| Apr 17 2024 | 0.7833 | -0.045 | -5.43% | 0.8299 | 0.8299 | 0.7553 | 7,000,831.00 |
| Apr 16 2024 | 0.8283 | 0.0568 | 7.36% | 0.7711 | 0.8394 | 0.7405 | 10,531,691.00 |
| Apr 15 2024 | 0.7715 | -0.0506 | -6.15% | 0.8121 | 0.8725 | 0.7414 | 10,971,626.00 |
| Apr 14 2024 | 0.8221 | 0.0734 | 9.80% | 0.7418 | 0.8326 | 0.7086 | 15,599,368.00 |
| Apr 13 2024 | 0.7487 | -0.1672 | -18.26% | 0.9192 | 0.9202 | 0.600 | 17,211,307.00 |
| Apr 12 2024 | 0.9159 | -0.2041 | -18.22% | 1.12 | 1.14 | 0.730 | 17,233,700.00 |
| Apr 11 2024 | 1.12 | -0.050 | -4.27% | 1.17 | 1.17 | 1.10 | 6,433,287.00 |
| Apr 10 2024 | 1.17 | -0.050 | -4.10% | 1.22 | 1.23 | 1.09 | 12,458,993.00 |
| Apr 09 2024 | 1.22 | 0.020 | 1.67% | 1.20 | 1.29 | 1.19 | 18,520,429.00 |
| Apr 08 2024 | 1.20 | 0.030 | 2.56% | 1.17 | 1.26 | 1.12 | 12,405,373.00 |
| Apr 07 2024 | 1.17 | 0.020 | 1.74% | 1.15 | 1.18 | 1.14 | 8,584,510.00 |
| Apr 06 2024 | 1.15 | 0.00 | 0.00% | 1.21 | 1.22 | 1.12 | 11,525,790.00 |
| Apr 05 2024 | 1.15 | 0.010 | 0.88% | 1.14 | 1.20 | 1.04 | 18,989,232.00 |
| Apr 04 2024 | 1.14 | 0.110 | 10.68% | 1.02 | 1.17 | 0.9924 | 20,044,227.00 |
| Apr 03 2024 | 1.03 | 0.020 | 1.98% | 1.01 | 1.05 | 0.9634 | 10,985,557.00 |
| Apr 02 2024 | 1.01 | -0.140 | -12.17% | 1.15 | 1.15 | 1.01 | 12,846,121.00 |
| Apr 01 2024 | 1.15 | -0.110 | -8.73% | 1.25 | 1.25 | 1.11 | 9,871,882.00 |
| Mar 31 2024 | 1.26 | 0.070 | 5.88% | 1.19 | 1.30 | 1.18 | 12,583,819.00 |
| Mar 30 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.28 | 1.16 | 23,082,081.00 |
| Mar 29 2024 | 1.17 | -0.040 | -3.31% | 1.21 | 1.21 | 1.13 | 9,385,834.00 |
| Mar 28 2024 | 1.21 | -0.030 | -2.42% | 1.24 | 1.26 | 1.16 | 17,792,407.00 |
| Mar 27 2024 | 1.24 | -0.120 | -8.82% | 1.35 | 1.37 | 1.14 | 21,382,359.00 |
| Mar 26 2024 | 1.36 | 0.030 | 2.26% | 1.34 | 1.52 | 1.15 | 41,774,306.00 |
| Mar 25 2024 | 1.33 | 0.180 | 15.65% | 1.14 | 1.42 | 1.13 | 59,227,579.00 |
| Mar 24 2024 | 1.15 | 0.030 | 2.68% | 1.11 | 1.25 | 1.06 | 24,793,386.00 |
| Mar 23 2024 | 1.12 | 0.080 | 7.69% | 1.05 | 1.21 | 1.01 | 25,656,066.00 |
