|
Closing price on 6/29/2022
|
|
Open |
7.10 |
High |
7.10 |
Low |
6.80 |
Volume |
30,000 |
Split-adjusted Price |
6.70 |
|
|
HSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2022
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.90
|
6.70
|
30,000
|
|
6/28/2022
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
6.90
|
2,600
|
|
6/27/2022
|
+0.10 / +1.43%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
6.80
|
5,500
|
|
6/24/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
6.61
|
5,400
|
|
6/23/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.80
|
7.00
|
6.51
|
3,800
|
|
6/22/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
6.51
|
14,800
|
|
6/21/2022
|
+0.10 / +1.52%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.80
|
6.42
|
83,000
|
|
6/20/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.60
|
6.42
|
28,500
|
|
6/17/2022
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
6.42
|
86,200
|
|
6/16/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.70
|
6.60
|
6.42
|
13,200
|
|
6/15/2022
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.30
|
6.70
|
6.70
|
6.42
|
37,600
|
|
6/14/2022
|
-0.40 / -5.63%
|
6.70
|
7.10
|
6.50
|
6.70
|
6.70
|
6.42
|
21,600
|
|
6/13/2022
|
-0.90 / -11.39%
|
7.80
|
7.80
|
6.80
|
7.00
|
7.10
|
6.70
|
82,700
|
|
6/10/2022
|
-0.50 / -6.02%
|
8.30
|
8.50
|
7.50
|
7.80
|
7.90
|
7.47
|
44,300
|
|
6/9/2022
|
-0.50 / -5.88%
|
8.50
|
8.70
|
8.00
|
8.00
|
8.30
|
7.66
|
61,800
|
|
6/8/2022
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
8.05
|
19,700
|
|
6/7/2022
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.20
|
8.50
|
8.50
|
8.14
|
13,500
|
|
6/6/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.43
|
18,400
|
|
6/3/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
8.72
|
13,100
|
|
6/2/2022
|
-0.40 / -4.26%
|
9.20
|
9.40
|
8.90
|
9.00
|
9.10
|
8.62
|
29,400
|
|
6/1/2022
|
-0.20 / -2.11%
|
9.70
|
9.80
|
9.20
|
9.30
|
9.40
|
8.91
|
20,000
|
|
5/31/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
9.10
|
18,100
|
|
5/30/2022
|
-0.20 / -2.11%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.50
|
8.91
|
20,600
|
|
5/27/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
9.10
|
40,600
|
|
5/26/2022
|
-0.30 / -3.16%
|
9.70
|
9.90
|
9.20
|
9.20
|
9.50
|
8.81
|
22,100
|
|
5/25/2022
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.10
|
9.60
|
9.50
|
9.19
|
23,300
|
|
5/24/2022
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.30
|
9.50
|
9.70
|
9.10
|
19,300
|
|
5/23/2022
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.39
|
23,900
|
|
5/20/2022
|
-0.50 / -5.15%
|
9.90
|
10.00
|
9.20
|
9.20
|
9.70
|
8.81
|
17,700
|
|
5/19/2022
|
-0.40 / -4.04%
|
9.70
|
10.00
|
9.50
|
9.50
|
9.70
|
9.10
|
19,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|