|
|
Closing price on 1/24/2022
|
|
| Open |
12.30 |
| High |
12.60 |
| Low |
11.80 |
| Volume |
68,400 |
| Split-adjusted Price |
11.49 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-0.60 / -4.76%
|
12.30
|
12.60
|
11.80
|
12.00
|
12.30
|
11.49
|
68,400
|
|
|
1/21/2022
|
+0.50 / +4.13%
|
12.50
|
12.70
|
12.20
|
12.60
|
12.60
|
12.07
|
86,100
|
|
|
1/20/2022
|
+0.20 / +1.67%
|
11.90
|
12.40
|
11.80
|
12.20
|
12.10
|
11.68
|
56,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.80
|
12.00
|
12.00
|
11.49
|
58,200
|
|
|
1/18/2022
|
-0.60 / -4.84%
|
12.10
|
12.50
|
11.80
|
11.80
|
12.00
|
11.30
|
126,500
|
|
|
1/17/2022
|
-0.50 / -3.97%
|
12.50
|
12.80
|
12.00
|
12.10
|
12.40
|
11.59
|
117,300
|
|
|
1/14/2022
|
-0.50 / -3.85%
|
12.90
|
13.00
|
12.30
|
12.50
|
12.60
|
11.97
|
152,800
|
|
|
1/13/2022
|
-0.40 / -3.01%
|
13.50
|
13.50
|
12.00
|
12.90
|
13.00
|
12.35
|
207,600
|
|
|
1/12/2022
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.30
|
12.93
|
228,100
|
|
|
1/11/2022
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.50
|
13.90
|
13.80
|
13.31
|
158,000
|
|
|
1/10/2022
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.10
|
13.41
|
155,900
|
|
|
1/7/2022
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.00
|
13.60
|
177,900
|
|
|
1/6/2022
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
13.50
|
268,000
|
|
|
1/5/2022
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.30
|
13.70
|
201,700
|
|
|
1/4/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.40
|
13.89
|
154,100
|
|
|
12/31/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
13.89
|
133,600
|
|
|
12/30/2021
|
-0.60 / -4.00%
|
14.90
|
14.90
|
14.10
|
14.40
|
14.50
|
13.79
|
356,200
|
|
|
12/29/2021
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.80
|
15.10
|
15.00
|
14.46
|
339,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
15.30
|
15.00
|
14.65
|
535,100
|
|
|
12/27/2021
|
-1.90 / -10.80%
|
17.00
|
17.40
|
15.00
|
15.70
|
15.30
|
15.04
|
1,904,100
|
|
|
12/24/2021
|
+0.60 / +3.68%
|
16.60
|
18.20
|
16.60
|
16.90
|
17.60
|
16.19
|
503,400
|
|
|
12/23/2021
|
+2.20 / +14.57%
|
15.10
|
17.30
|
15.00
|
17.30
|
16.30
|
16.57
|
1,681,000
|
|
|
12/22/2021
|
-0.40 / -2.60%
|
15.40
|
15.50
|
14.80
|
15.00
|
15.10
|
14.37
|
239,200
|
|
|
12/21/2021
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
14.75
|
118,600
|
|
|
12/20/2021
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.40
|
14.75
|
154,500
|
|
|
12/17/2021
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.00
|
15.60
|
15.50
|
14.94
|
545,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.20
|
14.65
|
94,000
|
|
|
12/15/2021
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.10
|
15.30
|
15.30
|
14.65
|
164,600
|
|
|
12/14/2021
|
0.00 / 0.00%
|
15.10
|
15.80
|
15.00
|
15.30
|
15.40
|
14.65
|
555,900
|
|
|
12/13/2021
|
+0.20 / +1.33%
|
15.00
|
15.60
|
15.00
|
15.20
|
15.30
|
14.56
|
146,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|