|
|
Closing price on 7/5/2021
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
18.00 |
| Volume |
109,200 |
| Split-adjusted Price |
14.17 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.50 / -2.62%
|
20.50
|
20.50
|
18.00
|
18.60
|
19.70
|
14.17
|
109,200
|
|
|
7/2/2021
|
-1.00 / -5.10%
|
19.80
|
20.30
|
18.40
|
18.60
|
19.10
|
14.17
|
241,700
|
|
|
7/1/2021
|
-1.20 / -5.94%
|
19.20
|
19.80
|
18.60
|
19.00
|
19.60
|
14.47
|
104,100
|
|
|
6/30/2021
|
-1.60 / -7.69%
|
21.00
|
21.00
|
18.50
|
19.20
|
20.20
|
14.62
|
138,000
|
|
|
6/29/2021
|
-1.00 / -5.03%
|
20.40
|
21.50
|
18.90
|
18.90
|
20.80
|
14.40
|
98,200
|
|
|
6/28/2021
|
-1.70 / -8.02%
|
19.60
|
21.20
|
18.90
|
19.50
|
19.90
|
14.85
|
24,200
|
|
|
6/25/2021
|
-0.80 / -3.92%
|
21.30
|
21.30
|
19.20
|
19.60
|
21.20
|
14.93
|
53,500
|
|
|
6/24/2021
|
0.00 / 0.00%
|
22.40
|
22.50
|
18.70
|
19.60
|
20.40
|
14.93
|
99,900
|
|
|
6/23/2021
|
-2.10 / -9.59%
|
20.90
|
20.90
|
19.00
|
19.80
|
19.60
|
15.08
|
151,200
|
|
|
6/22/2021
|
-3.30 / -14.35%
|
23.00
|
23.50
|
19.60
|
19.70
|
21.90
|
15.01
|
219,600
|
|
|
6/21/2021
|
+0.30 / +1.42%
|
24.30
|
24.30
|
20.00
|
21.50
|
23.00
|
16.38
|
71,600
|
|
|
6/18/2021
|
-1.90 / -8.30%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.20
|
16.00
|
16,900
|
|
|
6/17/2021
|
+0.10 / +0.46%
|
22.00
|
23.00
|
21.10
|
22.00
|
22.90
|
16.76
|
105,200
|
|
|
6/16/2021
|
+0.70 / +3.45%
|
21.00
|
22.00
|
21.00
|
21.00
|
21.90
|
16.00
|
70,700
|
|
|
6/15/2021
|
-1.30 / -5.83%
|
22.20
|
22.20
|
19.00
|
21.00
|
20.30
|
16.00
|
197,100
|
|
|
6/14/2021
|
-1.20 / -5.38%
|
22.30
|
22.30
|
20.60
|
21.10
|
22.30
|
16.07
|
77,600
|
|
|
6/11/2021
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.90
|
21.90
|
22.30
|
16.68
|
64,900
|
|
|
6/10/2021
|
-0.30 / -1.34%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.20
|
16.83
|
71,200
|
|
|
6/9/2021
|
-0.30 / -1.34%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.40
|
16.83
|
19,900
|
|
|
6/8/2021
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.30
|
22.40
|
16.99
|
51,400
|
|
|
6/7/2021
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.00
|
22.40
|
22.34
|
17.06
|
83,600
|
|
|
6/4/2021
|
-0.60 / -2.63%
|
22.80
|
22.80
|
22.00
|
22.20
|
22.50
|
16.91
|
98,300
|
|
|
6/3/2021
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.80
|
17.37
|
156,100
|
|
|
6/2/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.90
|
22.90
|
17.44
|
92,600
|
|
|
6/1/2021
|
+1.20 / +5.50%
|
22.30
|
25.00
|
22.30
|
23.00
|
22.90
|
17.52
|
203,100
|
|
|
5/31/2021
|
+0.20 / +0.90%
|
22.50
|
23.50
|
19.90
|
22.50
|
21.80
|
17.14
|
99,500
|
|
|
5/28/2021
|
-1.40 / -6.25%
|
22.10
|
22.80
|
20.10
|
21.00
|
22.30
|
16.00
|
46,700
|
|
|
5/27/2021
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
17.06
|
95,600
|
|
|
5/26/2021
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
16.99
|
84,100
|
|
|
5/25/2021
|
+2.10 / +9.86%
|
21.50
|
24.40
|
19.50
|
23.40
|
22.20
|
17.82
|
91,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|