|
|
Closing price on 3/23/2022
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
96,100 |
| Split-adjusted Price |
12.64 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.10
|
13.20
|
13.40
|
12.64
|
96,100
|
|
|
3/22/2022
|
+0.60 / +4.72%
|
12.80
|
14.50
|
12.60
|
13.30
|
13.20
|
12.74
|
237,800
|
|
|
3/21/2022
|
+0.20 / +1.60%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
12.16
|
132,600
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.50
|
11.88
|
114,400
|
|
|
3/17/2022
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.40
|
11.97
|
86,200
|
|
|
3/16/2022
|
-0.10 / -0.79%
|
12.20
|
12.80
|
12.10
|
12.50
|
12.60
|
11.97
|
79,200
|
|
|
3/15/2022
|
-0.30 / -2.36%
|
12.90
|
12.90
|
12.20
|
12.40
|
12.60
|
11.88
|
123,400
|
|
|
3/14/2022
|
-0.70 / -5.30%
|
13.20
|
13.50
|
11.40
|
12.50
|
12.70
|
11.97
|
130,200
|
|
|
3/11/2022
|
-0.40 / -3.01%
|
13.30
|
13.60
|
12.80
|
12.90
|
13.20
|
12.35
|
187,200
|
|
|
3/10/2022
|
-0.20 / -1.50%
|
13.30
|
13.60
|
13.10
|
13.10
|
13.30
|
12.55
|
76,500
|
|
|
3/9/2022
|
-0.20 / -1.48%
|
13.40
|
13.60
|
13.00
|
13.30
|
13.30
|
12.74
|
88,900
|
|
|
3/8/2022
|
+0.80 / +6.25%
|
13.00
|
14.30
|
12.90
|
13.60
|
13.50
|
13.03
|
345,900
|
|
|
3/7/2022
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.80
|
12.35
|
95,100
|
|
|
3/4/2022
|
+0.20 / +1.57%
|
12.90
|
13.20
|
12.80
|
12.90
|
13.00
|
12.35
|
129,700
|
|
|
3/3/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
12.90
|
12.70
|
12.35
|
102,300
|
|
|
3/2/2022
|
-0.40 / -3.05%
|
12.90
|
13.20
|
12.70
|
12.70
|
12.90
|
12.16
|
48,300
|
|
|
3/1/2022
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.90
|
12.90
|
13.10
|
12.35
|
164,300
|
|
|
2/28/2022
|
+0.60 / +4.84%
|
12.40
|
13.20
|
12.40
|
13.00
|
12.80
|
12.45
|
196,500
|
|
|
2/25/2022
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.40
|
11.88
|
92,000
|
|
|
2/24/2022
|
-0.40 / -3.17%
|
12.70
|
12.80
|
12.00
|
12.20
|
12.40
|
11.68
|
95,500
|
|
|
2/23/2022
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.60
|
11.97
|
78,700
|
|
|
2/22/2022
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.10
|
12.50
|
12.60
|
11.97
|
74,600
|
|
|
2/21/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
12.26
|
75,400
|
|
|
2/18/2022
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.80
|
12.16
|
60,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
12.16
|
46,000
|
|
|
2/16/2022
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.70
|
11.97
|
37,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|