|
|
Closing price on 9/16/2021
|
|
| Open |
14.30 |
| High |
16.00 |
| Low |
13.70 |
| Volume |
120,600 |
| Split-adjusted Price |
13.60 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
+0.20 / +1.43%
|
14.30
|
16.00
|
13.70
|
14.20
|
15.00
|
13.60
|
120,600
|
|
|
9/15/2021
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.50
|
13.90
|
14.00
|
13.31
|
110,500
|
|
|
9/14/2021
|
+0.40 / +2.96%
|
13.80
|
15.50
|
13.50
|
13.90
|
14.40
|
13.31
|
171,500
|
|
|
9/13/2021
|
-0.60 / -4.29%
|
14.30
|
14.30
|
13.00
|
13.40
|
13.50
|
12.83
|
59,400
|
|
|
9/10/2021
|
-0.50 / -3.45%
|
14.50
|
14.60
|
13.40
|
14.00
|
14.00
|
13.41
|
102,700
|
|
|
9/9/2021
|
-0.20 / -1.36%
|
14.80
|
14.80
|
13.70
|
14.50
|
14.50
|
13.89
|
136,200
|
|
|
9/8/2021
|
-0.50 / -3.33%
|
15.10
|
15.10
|
13.80
|
14.50
|
14.70
|
13.89
|
162,400
|
|
|
9/7/2021
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.00
|
14.80
|
15.00
|
14.17
|
163,100
|
|
|
9/6/2021
|
+0.20 / +1.33%
|
15.20
|
15.40
|
14.60
|
15.20
|
15.10
|
14.56
|
172,100
|
|
|
9/1/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.70
|
15.40
|
15.00
|
14.75
|
81,300
|
|
|
8/31/2021
|
+2.00 / +14.81%
|
14.30
|
15.50
|
14.20
|
15.50
|
15.40
|
14.85
|
252,400
|
|
|
8/30/2021
|
0.00 / 0.00%
|
14.30
|
14.60
|
13.20
|
14.60
|
13.50
|
13.98
|
170,600
|
|
|
8/27/2021
|
-0.60 / -3.97%
|
15.10
|
15.20
|
13.90
|
14.50
|
14.60
|
13.89
|
119,100
|
|
|
8/26/2021
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.00
|
14.90
|
15.10
|
14.27
|
166,400
|
|
|
8/25/2021
|
-0.50 / -3.18%
|
16.00
|
16.00
|
14.50
|
15.20
|
15.30
|
14.56
|
37,700
|
|
|
8/24/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.00
|
15.60
|
15.70
|
14.94
|
124,500
|
|
|
8/23/2021
|
+2.00 / +14.71%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.60
|
14.94
|
240,700
|
|
|
8/20/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.20
|
17.10
|
17.10
|
13.03
|
102,000
|
|
|
8/19/2021
|
+1.10 / +6.51%
|
16.80
|
19.40
|
16.60
|
18.00
|
17.10
|
13.71
|
189,000
|
|
|
8/18/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.90
|
12.80
|
25,800
|
|
|
8/17/2021
|
+0.50 / +3.05%
|
16.70
|
17.00
|
16.00
|
16.90
|
16.80
|
12.87
|
74,900
|
|
|
8/16/2021
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.40
|
16.90
|
16.40
|
12.87
|
22,200
|
|
|
8/13/2021
|
+0.20 / +1.21%
|
17.10
|
17.10
|
16.40
|
16.70
|
17.00
|
12.72
|
111,500
|
|
|
8/12/2021
|
-0.90 / -5.17%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.50
|
12.57
|
20,600
|
|
|
8/11/2021
|
-0.20 / -1.14%
|
17.50
|
17.50
|
16.70
|
17.30
|
17.40
|
13.18
|
161,500
|
|
|
8/10/2021
|
-0.50 / -2.87%
|
17.60
|
17.60
|
16.60
|
16.90
|
17.50
|
12.87
|
121,700
|
|
|
8/9/2021
|
-0.20 / -1.16%
|
17.60
|
17.60
|
16.70
|
17.10
|
17.40
|
13.03
|
126,400
|
|
|
8/6/2021
|
-0.50 / -2.86%
|
17.20
|
17.60
|
16.70
|
17.00
|
17.30
|
12.95
|
100,200
|
|
|
8/5/2021
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.50
|
13.18
|
93,300
|
|
|
8/4/2021
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
13.18
|
105,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|