|
|
Closing price on 2/15/2022
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
43,100 |
| Split-adjusted Price |
11.97 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.60
|
11.97
|
43,100
|
|
|
2/14/2022
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.60
|
11.88
|
34,700
|
|
|
2/11/2022
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.70
|
12.26
|
56,200
|
|
|
2/10/2022
|
+0.10 / +0.78%
|
13.00
|
13.30
|
12.70
|
12.90
|
12.90
|
12.35
|
56,500
|
|
|
2/9/2022
|
+0.50 / +4.03%
|
12.50
|
13.20
|
12.40
|
12.90
|
12.80
|
12.35
|
64,300
|
|
|
2/8/2022
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.00
|
12.50
|
12.40
|
11.97
|
83,200
|
|
|
2/7/2022
|
+0.40 / +3.39%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.40
|
11.68
|
42,100
|
|
|
1/28/2022
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.80
|
11.11
|
82,300
|
|
|
1/27/2022
|
-0.70 / -5.74%
|
11.90
|
12.10
|
11.50
|
11.50
|
11.90
|
11.01
|
66,900
|
|
|
1/26/2022
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
11.90
|
12.20
|
11.40
|
51,300
|
|
|
1/25/2022
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.70
|
11.90
|
12.00
|
11.40
|
60,500
|
|
|
1/24/2022
|
-0.60 / -4.76%
|
12.30
|
12.60
|
11.80
|
12.00
|
12.30
|
11.49
|
68,400
|
|
|
1/21/2022
|
+0.50 / +4.13%
|
12.50
|
12.70
|
12.20
|
12.60
|
12.60
|
12.07
|
86,100
|
|
|
1/20/2022
|
+0.20 / +1.67%
|
11.90
|
12.40
|
11.80
|
12.20
|
12.10
|
11.68
|
56,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.80
|
12.00
|
12.00
|
11.49
|
58,200
|
|
|
1/18/2022
|
-0.60 / -4.84%
|
12.10
|
12.50
|
11.80
|
11.80
|
12.00
|
11.30
|
126,500
|
|
|
1/17/2022
|
-0.50 / -3.97%
|
12.50
|
12.80
|
12.00
|
12.10
|
12.40
|
11.59
|
117,300
|
|
|
1/14/2022
|
-0.50 / -3.85%
|
12.90
|
13.00
|
12.30
|
12.50
|
12.60
|
11.97
|
152,800
|
|
|
1/13/2022
|
-0.40 / -3.01%
|
13.50
|
13.50
|
12.00
|
12.90
|
13.00
|
12.35
|
207,600
|
|
|
1/12/2022
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.30
|
12.93
|
228,100
|
|
|
1/11/2022
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.50
|
13.90
|
13.80
|
13.31
|
158,000
|
|
|
1/10/2022
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.10
|
13.41
|
155,900
|
|
|
1/7/2022
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.00
|
13.60
|
177,900
|
|
|
1/6/2022
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
13.50
|
268,000
|
|
|
1/5/2022
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.30
|
13.70
|
201,700
|
|
|
1/4/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.40
|
13.89
|
154,100
|
|
|
12/31/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
13.89
|
133,600
|
|
|
12/30/2021
|
-0.60 / -4.00%
|
14.90
|
14.90
|
14.10
|
14.40
|
14.50
|
13.79
|
356,200
|
|
|
12/29/2021
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.80
|
15.10
|
15.00
|
14.46
|
339,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
15.30
|
15.00
|
14.65
|
535,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|