Closing price on 11/23/2023
|
|
Open |
4.60 |
High |
5.10 |
Low |
4.50 |
Volume |
598,400 |
Split-adjusted Price |
4.90 |
|
|
HSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2023
|
+0.40 / +8.89%
|
4.60
|
5.10
|
4.50
|
4.90
|
4.90
|
4.90
|
598,400
|
|
11/22/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
300
|
|
11/21/2023
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
22,900
|
|
11/20/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
2,200
|
|
11/17/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
4,700
|
|
11/16/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
3,400
|
|
11/15/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1,400
|
|
11/14/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
9,100
|
|
11/13/2023
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.50
|
4.60
|
24,000
|
|
11/10/2023
|
-0.30 / -6.52%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.40
|
4.30
|
14,600
|
|
11/9/2023
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.40
|
4.40
|
4.60
|
4.40
|
5,700
|
|
11/8/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
5,800
|
|
11/7/2023
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
3,100
|
|
11/6/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
5,700
|
|
11/3/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
11,100
|
|
11/2/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1,400
|
|
11/1/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2,400
|
|
10/31/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
6,000
|
|
10/30/2023
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
8,700
|
|
10/27/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
52,900
|
|
10/26/2023
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.30
|
4.30
|
17,100
|
|
10/25/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
19,400
|
|
10/24/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
6,000
|
|
10/23/2023
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
37,800
|
|
10/20/2023
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
15,900
|
|
10/19/2023
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
13,700
|
|
10/18/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
80,400
|
|
10/17/2023
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
65,900
|
|
10/16/2023
|
+0.20 / +5.13%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
29,400
|
|
10/13/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
8,100
|
|
|