|
Closing price on 8/1/2025
|
|
Open |
4.10 |
High |
4.10 |
Low |
4.00 |
Volume |
40,700 |
Split-adjusted Price |
4.00 |
|
|
HSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
40,700
|
|
7/31/2025
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
99,300
|
|
7/30/2025
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.20
|
4.10
|
53,800
|
|
7/29/2025
|
+0.10 / +2.50%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.20
|
4.10
|
762,200
|
|
7/28/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
405,200
|
|
7/25/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
51,200
|
|
7/24/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
44,300
|
|
7/23/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
44,800
|
|
7/22/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
82,700
|
|
7/21/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.20
|
4.10
|
12,000
|
|
7/18/2025
|
-0.10 / -2.38%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.10
|
4.10
|
109,000
|
|
7/17/2025
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
134,300
|
|
7/16/2025
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
109,600
|
|
7/15/2025
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
175,500
|
|
7/14/2025
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
31,800
|
|
7/11/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
129,400
|
|
7/10/2025
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
21,800
|
|
7/9/2025
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
75,800
|
|
7/8/2025
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
21,800
|
|
7/7/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
28,000
|
|
7/4/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
37,800
|
|
7/3/2025
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
33,500
|
|
7/2/2025
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
24,900
|
|
7/1/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
33,100
|
|
6/30/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
21,800
|
|
6/27/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
51,200
|
|
6/26/2025
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
1,200
|
|
6/25/2025
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
63,800
|
|
6/24/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
22,200
|
|
6/23/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
18,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|