Closing price on 4/5/2024
|
|
Open |
6.10 |
High |
6.10 |
Low |
6.10 |
Volume |
10,000 |
Split-adjusted Price |
6.10 |
|
|
HSM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2024
|
-0.70 / -10.29%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
10,000
|
|
4/4/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
4/3/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
4/2/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
4/1/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
3/29/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
10,000
|
|
3/28/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
3/27/2024
|
-0.50 / -6.67%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.80
|
7.00
|
200
|
|
3/26/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
3/25/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
3/22/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
3/21/2024
|
+0.60 / +8.82%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.50
|
7.40
|
200
|
|
3/20/2024
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
2,600
|
|
3/19/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
3/18/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
3/15/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
3/14/2024
|
+0.10 / +1.43%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.30
|
7.10
|
200
|
|
3/13/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
3/12/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
3/11/2024
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
500
|
|
3/8/2024
|
-0.20 / -2.78%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.30
|
7.00
|
300
|
|
3/7/2024
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
300
|
|
3/6/2024
|
-0.70 / -10.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
25,500
|
|
3/5/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
3/4/2024
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
10,700
|
|
3/1/2024
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
7.00
|
2,800
|
|
2/29/2024
|
+0.40 / +5.88%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
7.20
|
26,100
|
|
2/28/2024
|
+0.20 / +3.03%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
6.80
|
2,200
|
|
2/27/2024
|
-1.10 / -14.47%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.60
|
6.50
|
5,500
|
|
2/26/2024
|
-0.20 / -2.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
600
|
|
|