|
Closing price on 1/24/2024
|
|
Open |
7.90 |
High |
8.20 |
Low |
7.80 |
Volume |
309,300 |
Split-adjusted Price |
8.00 |
|
|
HSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2024
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.00
|
8.00
|
309,300
|
|
1/23/2024
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.80
|
8.00
|
7.90
|
8.00
|
119,400
|
|
1/22/2024
|
+0.20 / +2.53%
|
7.90
|
8.50
|
7.90
|
8.10
|
8.20
|
8.10
|
1,291,600
|
|
1/19/2024
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.90
|
8.00
|
246,200
|
|
1/18/2024
|
-0.30 / -3.61%
|
8.10
|
8.10
|
7.20
|
8.00
|
7.80
|
8.00
|
332,600
|
|
1/17/2024
|
+0.10 / +1.25%
|
8.00
|
8.60
|
7.90
|
8.10
|
8.30
|
8.10
|
517,200
|
|
1/16/2024
|
-0.80 / -9.20%
|
7.40
|
8.70
|
7.40
|
7.90
|
8.00
|
7.90
|
183,800
|
|
1/15/2024
|
+0.60 / +7.69%
|
8.50
|
8.90
|
7.80
|
8.40
|
8.70
|
8.40
|
643,500
|
|
1/12/2024
|
-0.40 / -4.49%
|
7.60
|
9.00
|
7.60
|
8.50
|
7.76
|
8.50
|
2,016,500
|
|
1/11/2024
|
-1.50 / -14.85%
|
9.50
|
10.00
|
8.60
|
8.60
|
8.90
|
8.60
|
752,000
|
|
1/10/2024
|
-0.50 / -5.15%
|
9.90
|
10.70
|
9.20
|
9.20
|
10.10
|
9.20
|
1,000,500
|
|
1/9/2024
|
+1.20 / +13.95%
|
8.90
|
9.80
|
8.80
|
9.80
|
9.70
|
9.80
|
1,663,700
|
|
1/8/2024
|
+1.10 / +14.10%
|
7.80
|
8.90
|
7.80
|
8.90
|
8.60
|
8.90
|
1,239,800
|
|
1/5/2024
|
+0.40 / +5.26%
|
7.50
|
8.00
|
7.40
|
8.00
|
7.80
|
8.00
|
526,200
|
|
1/4/2024
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.60
|
7.60
|
119,900
|
|
1/3/2024
|
+0.10 / +1.32%
|
7.00
|
8.00
|
7.00
|
7.70
|
7.70
|
7.70
|
439,600
|
|
1/2/2024
|
-0.40 / -5.13%
|
7.60
|
7.80
|
7.40
|
7.40
|
7.60
|
7.40
|
150,200
|
|
12/29/2023
|
-0.40 / -5.00%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.80
|
7.60
|
148,300
|
|
12/28/2023
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.70
|
7.90
|
8.00
|
7.90
|
239,700
|
|
12/27/2023
|
+0.20 / +2.50%
|
8.10
|
8.50
|
8.00
|
8.20
|
8.20
|
8.20
|
378,900
|
|
12/26/2023
|
+0.40 / +5.19%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.00
|
8.10
|
435,900
|
|
12/25/2023
|
-0.10 / -1.27%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
109,800
|
|
12/22/2023
|
-0.10 / -1.28%
|
7.90
|
8.10
|
7.70
|
7.70
|
7.90
|
7.70
|
256,900
|
|
12/21/2023
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.20
|
7.90
|
7.80
|
7.90
|
899,300
|
|
12/20/2023
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.90
|
7.70
|
187,000
|
|
12/19/2023
|
-0.10 / -1.27%
|
7.80
|
8.10
|
7.50
|
7.80
|
7.90
|
7.80
|
156,200
|
|
12/18/2023
|
-0.20 / -2.50%
|
8.00
|
8.20
|
7.20
|
7.80
|
7.90
|
7.80
|
151,100
|
|
12/15/2023
|
+0.40 / +5.26%
|
8.30
|
8.50
|
7.60
|
8.00
|
8.00
|
8.00
|
477,100
|
|
12/14/2023
|
+1.00 / +14.49%
|
6.60
|
7.90
|
6.60
|
7.90
|
7.60
|
7.90
|
1,062,500
|
|
12/13/2023
|
-1.10 / -14.29%
|
7.70
|
7.70
|
6.60
|
6.60
|
6.90
|
6.60
|
517,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|