Closing price on 2/21/2024
|
|
Open |
8.70 |
High |
8.70 |
Low |
7.20 |
Volume |
17,800 |
Split-adjusted Price |
7.20 |
|
|
HSM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2024
|
-1.20 / -14.29%
|
8.70
|
8.70
|
7.20
|
7.20
|
7.20
|
7.20
|
17,800
|
|
2/20/2024
|
+0.30 / +3.75%
|
8.00
|
8.80
|
8.00
|
8.30
|
8.40
|
8.30
|
300
|
|
2/19/2024
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
2/16/2024
|
-1.30 / -14.44%
|
9.40
|
9.40
|
7.70
|
7.70
|
7.70
|
7.70
|
5,500
|
|
2/15/2024
|
+1.00 / +12.50%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
2/7/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
2/6/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
2/5/2024
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
2/2/2024
|
+0.80 / +11.59%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
2/1/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.60
|
6.60
|
6.90
|
6.60
|
700
|
|
1/31/2024
|
+0.70 / +10.77%
|
6.20
|
7.20
|
6.20
|
7.20
|
6.60
|
7.20
|
800
|
|
1/30/2024
|
-0.80 / -11.43%
|
7.00
|
7.00
|
6.00
|
6.20
|
6.50
|
6.20
|
163,400
|
|
1/29/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
4,500
|
|
1/26/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
12,900
|
|
1/25/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
1/24/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
500
|
|
1/23/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
500
|
|
1/22/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,100
|
|
1/19/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
1/18/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
1/17/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
1/16/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
1/15/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
1/12/2024
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
1/11/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
1/10/2024
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,200
|
|
1/9/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
1/8/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
300
|
|
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
|
|
|