|
|
Closing price on 5/5/2022
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
10.10 |
| Volume |
13,700 |
| Split-adjusted Price |
9.77 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.20 / -1.92%
|
10.40
|
11.00
|
10.10
|
10.20
|
10.60
|
9.77
|
13,700
|
|
|
5/4/2022
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
9.96
|
21,900
|
|
|
4/29/2022
|
+0.10 / +0.98%
|
10.40
|
10.90
|
10.20
|
10.30
|
10.50
|
9.86
|
30,200
|
|
|
4/28/2022
|
+0.40 / +4.17%
|
9.90
|
10.70
|
9.90
|
10.00
|
10.20
|
9.58
|
33,500
|
|
|
4/27/2022
|
+0.10 / +1.06%
|
9.80
|
10.00
|
8.30
|
9.50
|
9.60
|
9.10
|
21,800
|
|
|
4/26/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
8.50
|
9.70
|
9.40
|
9.29
|
28,100
|
|
|
4/25/2022
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.30
|
9.40
|
9.70
|
9.00
|
9,100
|
|
|
4/22/2022
|
+0.30 / +3.13%
|
10.30
|
10.30
|
9.40
|
9.90
|
9.90
|
9.48
|
20,500
|
|
|
4/21/2022
|
-0.90 / -8.33%
|
10.50
|
10.70
|
9.20
|
9.90
|
9.60
|
9.48
|
139,000
|
|
|
4/20/2022
|
-1.70 / -14.17%
|
12.40
|
12.40
|
10.20
|
10.30
|
10.80
|
9.86
|
96,400
|
|
|
4/19/2022
|
-0.50 / -4.10%
|
12.40
|
12.40
|
11.70
|
11.70
|
12.00
|
11.21
|
12,900
|
|
|
4/18/2022
|
-1.00 / -7.75%
|
12.80
|
12.80
|
11.80
|
11.90
|
12.20
|
11.40
|
68,500
|
|
|
4/15/2022
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.90
|
12.16
|
12,600
|
|
|
4/14/2022
|
-0.10 / -0.77%
|
13.20
|
13.50
|
12.80
|
12.90
|
13.10
|
12.35
|
43,800
|
|
|
4/13/2022
|
+0.20 / +1.54%
|
13.10
|
13.30
|
12.80
|
13.20
|
13.00
|
12.64
|
30,200
|
|
|
4/12/2022
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
12.45
|
90,900
|
|
|
4/8/2022
|
-0.60 / -4.48%
|
13.50
|
13.50
|
12.40
|
12.80
|
13.00
|
12.26
|
44,600
|
|
|
4/7/2022
|
-0.40 / -2.99%
|
13.40
|
13.60
|
13.00
|
13.00
|
13.40
|
12.45
|
56,200
|
|
|
4/6/2022
|
-0.60 / -4.38%
|
13.70
|
13.90
|
13.00
|
13.10
|
13.40
|
12.55
|
65,300
|
|
|
4/5/2022
|
-0.20 / -1.47%
|
13.60
|
13.90
|
13.40
|
13.40
|
13.70
|
12.83
|
315,400
|
|
|
4/4/2022
|
+0.10 / +0.75%
|
12.20
|
14.00
|
12.20
|
13.40
|
13.60
|
12.83
|
250,600
|
|
|
4/1/2022
|
-0.50 / -3.68%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.30
|
12.55
|
33,300
|
|
|
3/31/2022
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.20
|
13.50
|
13.60
|
12.93
|
87,900
|
|
|
3/30/2022
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
12.93
|
626,200
|
|
|
3/29/2022
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.10
|
13.40
|
13.40
|
12.83
|
71,700
|
|
|
3/28/2022
|
-0.40 / -2.96%
|
13.50
|
13.60
|
13.00
|
13.10
|
13.40
|
12.55
|
157,700
|
|
|
3/25/2022
|
+0.30 / +2.27%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.50
|
12.93
|
171,600
|
|
|
3/24/2022
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.00
|
13.30
|
13.20
|
12.74
|
110,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|