|
Closing price on 3/6/2024
|
|
Open |
9.70 |
High |
10.20 |
Low |
8.90 |
Volume |
940,600 |
Split-adjusted Price |
9.80 |
|
|
HSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2024
|
+0.70 / +7.69%
|
9.70
|
10.20
|
8.90
|
9.80
|
9.80
|
9.80
|
940,600
|
|
3/5/2024
|
+1.20 / +14.12%
|
8.50
|
9.70
|
8.50
|
9.70
|
9.10
|
9.70
|
1,870,500
|
|
3/4/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.50
|
8.40
|
246,300
|
|
3/1/2024
|
+0.40 / +4.94%
|
8.20
|
8.70
|
8.00
|
8.50
|
8.40
|
8.50
|
711,000
|
|
2/29/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
574,000
|
|
2/28/2024
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
8.10
|
55,100
|
|
2/27/2024
|
+0.30 / +3.75%
|
8.20
|
8.50
|
8.00
|
8.30
|
8.20
|
8.30
|
565,100
|
|
2/26/2024
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.80
|
8.20
|
8.00
|
8.20
|
244,100
|
|
2/23/2024
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.00
|
8.00
|
146,800
|
|
2/22/2024
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.00
|
8.10
|
8.10
|
8.10
|
109,700
|
|
2/21/2024
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.00
|
8.20
|
8.10
|
8.20
|
195,100
|
|
2/20/2024
|
+0.20 / +2.41%
|
9.00
|
9.00
|
8.20
|
8.50
|
8.30
|
8.50
|
645,500
|
|
2/19/2024
|
+0.40 / +4.94%
|
8.20
|
8.70
|
7.80
|
8.50
|
8.30
|
8.50
|
1,350,500
|
|
2/16/2024
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.10
|
8.20
|
287,400
|
|
2/15/2024
|
-0.10 / -1.23%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.10
|
8.00
|
393,500
|
|
2/7/2024
|
-0.20 / -2.47%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.10
|
7.90
|
312,700
|
|
2/6/2024
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
110,500
|
|
2/5/2024
|
-0.10 / -1.22%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
8.10
|
245,600
|
|
2/2/2024
|
+0.10 / +1.23%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.20
|
8.20
|
721,700
|
|
2/1/2024
|
+0.10 / +1.25%
|
8.00
|
8.50
|
7.80
|
8.10
|
8.10
|
8.10
|
893,700
|
|
1/31/2024
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
8.00
|
147,200
|
|
1/30/2024
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
8.20
|
163,100
|
|
1/29/2024
|
-0.40 / -4.65%
|
8.30
|
8.50
|
7.90
|
8.20
|
8.10
|
8.20
|
155,700
|
|
1/26/2024
|
+0.10 / +1.20%
|
8.50
|
8.90
|
8.30
|
8.40
|
8.60
|
8.40
|
828,600
|
|
1/25/2024
|
+0.50 / +6.25%
|
8.00
|
9.00
|
7.70
|
8.50
|
8.30
|
8.50
|
1,300,800
|
|
1/24/2024
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.00
|
8.00
|
309,300
|
|
1/23/2024
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.80
|
8.00
|
7.90
|
8.00
|
119,400
|
|
1/22/2024
|
+0.20 / +2.53%
|
7.90
|
8.50
|
7.90
|
8.10
|
8.20
|
8.10
|
1,291,600
|
|
1/19/2024
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.90
|
8.00
|
246,200
|
|
1/18/2024
|
-0.30 / -3.61%
|
8.10
|
8.10
|
7.20
|
8.00
|
7.80
|
8.00
|
332,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|