|
|
Closing price on 9/5/2024
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
840,100 |
| Split-adjusted Price |
3.40 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
840,100
|
|
|
9/4/2024
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
101,700
|
|
|
8/30/2024
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
82,100
|
|
|
8/29/2024
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
47,300
|
|
|
8/28/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
87,500
|
|
|
8/27/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
63,100
|
|
|
8/26/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
112,400
|
|
|
8/23/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
67,000
|
|
|
8/22/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
57,600
|
|
|
8/21/2024
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
56,600
|
|
|
8/20/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
75,200
|
|
|
8/19/2024
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
149,300
|
|
|
8/16/2024
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
129,000
|
|
|
8/15/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
72,300
|
|
|
8/14/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
58,600
|
|
|
8/13/2024
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
182,000
|
|
|
8/12/2024
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
68,200
|
|
|
8/9/2024
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.70
|
3.60
|
114,400
|
|
|
8/8/2024
|
+0.30 / +8.33%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.80
|
3.90
|
808,600
|
|
|
8/7/2024
|
+0.40 / +12.50%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
225,100
|
|
|
8/6/2024
|
-0.20 / -5.56%
|
3.20
|
3.60
|
3.10
|
3.40
|
3.20
|
3.40
|
677,200
|
|
|
8/5/2024
|
-0.60 / -14.63%
|
4.00
|
4.00
|
3.50
|
3.50
|
3.60
|
3.50
|
490,400
|
|
|
8/2/2024
|
-0.10 / -2.33%
|
4.20
|
4.20
|
3.90
|
4.20
|
4.10
|
4.20
|
150,300
|
|
|
8/1/2024
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.30
|
4.20
|
300,700
|
|
|
7/31/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
74,300
|
|
|
7/30/2024
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
4.50
|
95,500
|
|
|
7/29/2024
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
34,500
|
|
|
7/26/2024
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
71,000
|
|
|
7/25/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
110,100
|
|
|
7/24/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
105,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|