|
|
Closing price on 12/21/2021
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
118,600 |
| Split-adjusted Price |
14.75 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
14.75
|
118,600
|
|
|
12/20/2021
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.40
|
14.75
|
154,500
|
|
|
12/17/2021
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.00
|
15.60
|
15.50
|
14.94
|
545,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.20
|
14.65
|
94,000
|
|
|
12/15/2021
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.10
|
15.30
|
15.30
|
14.65
|
164,600
|
|
|
12/14/2021
|
0.00 / 0.00%
|
15.10
|
15.80
|
15.00
|
15.30
|
15.40
|
14.65
|
555,900
|
|
|
12/13/2021
|
+0.20 / +1.33%
|
15.00
|
15.60
|
15.00
|
15.20
|
15.30
|
14.56
|
146,200
|
|
|
12/10/2021
|
-0.10 / -0.66%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
14.37
|
120,600
|
|
|
12/9/2021
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
14.37
|
117,400
|
|
|
12/8/2021
|
-0.20 / -1.28%
|
15.50
|
15.70
|
15.20
|
15.40
|
15.40
|
14.75
|
152,300
|
|
|
12/7/2021
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.40
|
15.50
|
15.60
|
14.85
|
180,900
|
|
|
12/6/2021
|
-0.50 / -3.21%
|
15.50
|
15.80
|
15.00
|
15.10
|
15.40
|
14.46
|
217,900
|
|
|
12/3/2021
|
-0.10 / -0.65%
|
15.50
|
16.00
|
15.30
|
15.40
|
15.60
|
14.75
|
326,900
|
|
|
12/2/2021
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.49
|
14.94
|
253,600
|
|
|
12/1/2021
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.60
|
14.85
|
249,700
|
|
|
11/30/2021
|
+0.90 / +6.00%
|
15.10
|
16.10
|
15.10
|
15.90
|
15.70
|
15.23
|
810,000
|
|
|
11/29/2021
|
-0.20 / -1.31%
|
15.00
|
15.30
|
14.60
|
15.10
|
15.00
|
14.46
|
212,800
|
|
|
11/26/2021
|
+0.20 / +1.35%
|
14.90
|
15.60
|
14.90
|
15.00
|
15.30
|
14.37
|
444,200
|
|
|
11/25/2021
|
+0.60 / +4.17%
|
14.40
|
15.20
|
14.40
|
15.00
|
14.80
|
14.37
|
214,600
|
|
|
11/24/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.40
|
13.79
|
81,600
|
|
|
11/23/2021
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.10
|
14.70
|
14.40
|
14.08
|
49,800
|
|
|
11/22/2021
|
0.00 / 0.00%
|
14.30
|
15.10
|
14.10
|
14.50
|
14.60
|
13.89
|
139,800
|
|
|
11/19/2021
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.10
|
14.50
|
14.50
|
13.89
|
246,300
|
|
|
11/18/2021
|
-0.30 / -1.96%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.10
|
14.37
|
108,000
|
|
|
11/17/2021
|
-0.60 / -3.75%
|
16.00
|
16.10
|
14.70
|
15.40
|
15.30
|
14.75
|
176,300
|
|
|
11/16/2021
|
-0.40 / -2.42%
|
17.50
|
18.90
|
15.50
|
16.10
|
16.00
|
15.42
|
257,200
|
|
|
11/15/2021
|
+0.50 / +3.23%
|
15.80
|
17.80
|
15.80
|
16.00
|
16.50
|
15.32
|
139,500
|
|
|
11/12/2021
|
+0.10 / +0.65%
|
15.30
|
15.80
|
15.20
|
15.40
|
15.50
|
14.75
|
205,700
|
|
|
11/11/2021
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.10
|
15.60
|
15.30
|
14.94
|
236,400
|
|
|
11/10/2021
|
+1.00 / +6.80%
|
15.00
|
16.00
|
15.00
|
15.70
|
15.70
|
15.04
|
226,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|