|
Closing price on 5/2/2024
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.20 |
Volume |
63,700 |
Split-adjusted Price |
4.30 |
|
|
HSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
63,700
|
|
4/26/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
129,700
|
|
4/25/2024
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
181,400
|
|
4/24/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
120,700
|
|
4/23/2024
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
54,600
|
|
4/22/2024
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.30
|
4.50
|
4.40
|
4.50
|
254,300
|
|
4/19/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.40
|
4.50
|
99,700
|
|
4/17/2024
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.60
|
4.70
|
95,300
|
|
4/16/2024
|
-0.50 / -9.80%
|
4.90
|
5.00
|
4.40
|
4.60
|
4.60
|
4.60
|
860,100
|
|
4/15/2024
|
-0.30 / -5.77%
|
5.20
|
5.30
|
4.70
|
4.90
|
5.10
|
4.90
|
244,200
|
|
4/12/2024
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
103,000
|
|
4/11/2024
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.20
|
5.30
|
124,900
|
|
4/10/2024
|
+0.20 / +4.00%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.10
|
5.20
|
131,900
|
|
4/9/2024
|
-0.50 / -9.09%
|
5.50
|
5.50
|
4.90
|
5.00
|
5.00
|
5.00
|
263,500
|
|
4/8/2024
|
-0.30 / -5.26%
|
5.70
|
5.80
|
5.10
|
5.40
|
5.50
|
5.40
|
232,000
|
|
4/5/2024
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
100,600
|
|
4/4/2024
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.70
|
5.80
|
194,500
|
|
4/3/2024
|
+0.20 / +3.51%
|
5.80
|
6.20
|
5.70
|
5.90
|
5.90
|
5.90
|
206,300
|
|
4/2/2024
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
5.70
|
277,400
|
|
4/1/2024
|
-0.90 / -13.43%
|
6.60
|
6.60
|
5.70
|
5.80
|
5.90
|
5.80
|
639,500
|
|
3/29/2024
|
-0.60 / -8.33%
|
7.20
|
7.20
|
6.50
|
6.60
|
6.70
|
6.60
|
540,300
|
|
3/28/2024
|
-0.30 / -4.05%
|
7.50
|
7.80
|
7.00
|
7.10
|
7.20
|
7.10
|
712,300
|
|
3/27/2024
|
-0.30 / -3.90%
|
7.60
|
7.70
|
7.20
|
7.40
|
7.40
|
7.40
|
362,300
|
|
3/26/2024
|
-0.30 / -3.75%
|
7.90
|
8.00
|
7.50
|
7.70
|
7.70
|
7.70
|
527,300
|
|
3/25/2024
|
-0.50 / -5.88%
|
8.30
|
8.50
|
7.80
|
8.00
|
8.00
|
8.00
|
598,800
|
|
3/22/2024
|
+0.20 / +2.47%
|
8.50
|
8.60
|
7.90
|
8.30
|
8.50
|
8.30
|
1,392,000
|
|
3/21/2024
|
+0.10 / +1.20%
|
8.50
|
8.70
|
7.90
|
8.40
|
8.10
|
8.40
|
1,709,000
|
|
3/20/2024
|
-0.20 / -2.27%
|
9.00
|
9.10
|
8.10
|
8.60
|
8.30
|
8.60
|
1,321,900
|
|
3/19/2024
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.80
|
9.00
|
703,300
|
|
3/18/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.60
|
8.60
|
411,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|