|
|
Closing price on 11/14/2024
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
36,600 |
| Split-adjusted Price |
3.60 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
36,600
|
|
|
11/13/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
72,800
|
|
|
11/12/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
42,400
|
|
|
11/11/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
16,800
|
|
|
11/8/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
36,900
|
|
|
11/7/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
27,400
|
|
|
11/6/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
15,100
|
|
|
11/5/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
25,700
|
|
|
11/4/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
65,900
|
|
|
11/1/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
81,800
|
|
|
10/31/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
42,200
|
|
|
10/30/2024
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
16,100
|
|
|
10/29/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.20
|
3.70
|
3.60
|
3.70
|
142,600
|
|
|
10/28/2024
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
55,900
|
|
|
10/25/2024
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
48,700
|
|
|
10/24/2024
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
96,700
|
|
|
10/23/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
28,700
|
|
|
10/22/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
28,300
|
|
|
10/21/2024
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
43,800
|
|
|
10/18/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
10,400
|
|
|
10/17/2024
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
49,700
|
|
|
10/16/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
54,000
|
|
|
10/15/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
51,000
|
|
|
10/14/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
58,300
|
|
|
10/11/2024
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
30,000
|
|
|
10/10/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
54,500
|
|
|
10/9/2024
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
77,800
|
|
|
10/8/2024
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
57,200
|
|
|
10/7/2024
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
121,300
|
|
|
10/4/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
119,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|