|
Closing price on 12/20/2023
|
|
Open |
7.90 |
High |
8.00 |
Low |
7.60 |
Volume |
187,000 |
Split-adjusted Price |
7.70 |
|
|
HSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/12/2023
|
-1.30 / -14.94%
|
8.50
|
8.50
|
7.40
|
7.40
|
7.70
|
7.40
|
914,100
|
|
12/11/2023
|
-1.40 / -14.14%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.70
|
8.50
|
543,500
|
|
12/8/2023
|
+0.20 / +2.20%
|
10.40
|
10.40
|
9.00
|
9.30
|
9.90
|
9.30
|
1,050,100
|
|
12/7/2023
|
+1.00 / +12.50%
|
8.20
|
9.20
|
8.10
|
9.00
|
9.10
|
9.00
|
1,695,800
|
|
12/6/2023
|
+1.00 / +14.08%
|
7.20
|
8.10
|
7.20
|
8.10
|
8.00
|
8.10
|
367,100
|
|
12/5/2023
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.10
|
7.20
|
986,800
|
|
12/4/2023
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.80
|
7.20
|
7.10
|
7.20
|
1,307,500
|
|
12/1/2023
|
+0.40 / +6.06%
|
7.00
|
7.20
|
6.40
|
7.00
|
7.00
|
7.00
|
1,365,400
|
|
11/30/2023
|
-0.40 / -5.88%
|
7.80
|
7.80
|
6.20
|
6.40
|
6.60
|
6.40
|
269,100
|
|
11/29/2023
|
-0.10 / -1.47%
|
7.10
|
7.70
|
6.00
|
6.70
|
6.80
|
6.70
|
1,494,800
|
|
11/28/2023
|
+0.70 / +11.48%
|
6.70
|
6.90
|
6.20
|
6.80
|
6.80
|
6.80
|
672,800
|
|
11/27/2023
|
+0.80 / +14.81%
|
6.00
|
6.20
|
5.60
|
6.20
|
6.10
|
6.20
|
3,835,500
|
|
11/24/2023
|
+0.70 / +14.29%
|
4.90
|
5.60
|
4.90
|
5.60
|
5.40
|
5.60
|
1,189,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|