|
|
Closing price on 5/9/2025
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
16,200 |
| Split-adjusted Price |
3.80 |
There is no data on 5/11/2025. Display data on 5/9/2025 instead.
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
16,200
|
|
|
5/8/2025
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
30,500
|
|
|
5/7/2025
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
72,800
|
|
|
5/6/2025
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.80
|
3.90
|
809,300
|
|
|
5/5/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,800
|
|
|
4/29/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
22,500
|
|
|
4/28/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
133,200
|
|
|
4/25/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
49,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
3,400
|
|
|
4/23/2025
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
13,300
|
|
|
4/22/2025
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
52,200
|
|
|
4/21/2025
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
25,800
|
|
|
4/18/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
68,300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
10,800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
5,600
|
|
|
4/15/2025
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
28,500
|
|
|
4/14/2025
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.10
|
4.00
|
65,000
|
|
|
4/11/2025
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
154,500
|
|
|
4/10/2025
|
+0.50 / +13.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.00
|
4.10
|
153,800
|
|
|
4/9/2025
|
+0.10 / +2.86%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
365,200
|
|
|
4/8/2025
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
406,200
|
|
|
4/4/2025
|
-0.20 / -5.26%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
60,700
|
|
|
4/3/2025
|
-0.40 / -10.00%
|
3.90
|
3.90
|
3.50
|
3.60
|
3.80
|
3.60
|
228,700
|
|
|
4/2/2025
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
45,400
|
|
|
4/1/2025
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,000
|
|
|
3/31/2025
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
17,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
53,100
|
|
|
3/27/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10,600
|
|
|
3/26/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
25,400
|
|
|
3/25/2025
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
36,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|