Closing price on 1/5/2024
|
|
Open |
7.00 |
High |
7.00 |
Low |
7.00 |
Volume |
1,000 |
Split-adjusted Price |
7.00 |
|
|
HSM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2024
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,000
|
|
1/4/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4,200
|
|
1/3/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
1/2/2024
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
12/29/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
12/28/2023
|
-1.00 / -13.70%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
4,700
|
|
12/27/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
12/26/2023
|
+0.70 / +10.29%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.30
|
7.50
|
200
|
|
12/25/2023
|
-1.10 / -13.92%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4,200
|
|
12/22/2023
|
+0.90 / +12.86%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
100
|
|
12/21/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
200
|
|
12/20/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
12/19/2023
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
12/18/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
12/15/2023
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
12/14/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
12/13/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
1,200
|
|
12/12/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
12/11/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
12/8/2023
|
-1.10 / -14.47%
|
6.50
|
7.00
|
6.50
|
6.50
|
6.60
|
6.50
|
15,600
|
|
12/7/2023
|
-1.30 / -14.61%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
7.60
|
1,900
|
|
12/6/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
12/5/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
12/4/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
12/1/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
11/30/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
11/29/2023
|
+1.00 / +12.66%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
11/28/2023
|
-0.60 / -8.45%
|
8.00
|
8.00
|
6.50
|
6.50
|
7.90
|
6.50
|
2,300
|
|
11/27/2023
|
+0.90 / +14.52%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
11/24/2023
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.20
|
6.50
|
14,100
|
|
|