|
|
Closing price on 12/20/2024
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
39,200 |
| Split-adjusted Price |
4.00 |
There is no data on 12/23/2024. Display data on 12/20/2024 instead.
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
39,200
|
|
|
12/19/2024
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
66,400
|
|
|
12/18/2024
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
69,000
|
|
|
12/17/2024
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
38,100
|
|
|
12/16/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
74,900
|
|
|
12/13/2024
|
-0.30 / -7.14%
|
4.10
|
4.10
|
3.70
|
3.90
|
3.80
|
3.90
|
188,400
|
|
|
12/12/2024
|
-0.10 / -2.38%
|
4.40
|
4.50
|
4.00
|
4.10
|
4.20
|
4.10
|
132,100
|
|
|
12/11/2024
|
+0.50 / +13.16%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.20
|
4.30
|
663,500
|
|
|
12/10/2024
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
223,000
|
|
|
12/9/2024
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
68,500
|
|
|
12/6/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
98,400
|
|
|
12/5/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
226,900
|
|
|
12/4/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.70
|
24,300
|
|
|
12/3/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.80
|
3.80
|
163,100
|
|
|
12/2/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
14,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
41,200
|
|
|
11/28/2024
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
59,800
|
|
|
11/27/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
3,400
|
|
|
11/26/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
39,200
|
|
|
11/25/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,200
|
|
|
11/22/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
4,800
|
|
|
11/21/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
24,700
|
|
|
11/20/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
16,800
|
|
|
11/19/2024
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
27,400
|
|
|
11/18/2024
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
51,000
|
|
|
11/15/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
70,900
|
|
|
11/14/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
36,600
|
|
|
11/13/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
72,800
|
|
|
11/12/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
42,400
|
|
|
11/11/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
16,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|