Closing price on 11/15/2021
|
|
Open |
15.80 |
High |
17.80 |
Low |
15.80 |
Volume |
139,500 |
Split-adjusted Price |
15.32 |
|
|
HSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2021
|
+0.50 / +3.23%
|
15.80
|
17.80
|
15.80
|
16.00
|
16.50
|
15.32
|
139,500
|
|
11/12/2021
|
+0.10 / +0.65%
|
15.30
|
15.80
|
15.20
|
15.40
|
15.50
|
14.75
|
205,700
|
|
11/11/2021
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.10
|
15.60
|
15.30
|
14.94
|
236,400
|
|
11/10/2021
|
+1.00 / +6.80%
|
15.00
|
16.00
|
15.00
|
15.70
|
15.70
|
15.04
|
226,300
|
|
11/9/2021
|
+1.20 / +8.39%
|
14.20
|
15.80
|
14.10
|
15.50
|
14.70
|
14.85
|
616,000
|
|
11/8/2021
|
+0.10 / +0.71%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.26
|
13.50
|
156,700
|
|
11/5/2021
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.80
|
13.90
|
14.00
|
13.31
|
54,500
|
|
11/4/2021
|
-0.20 / -1.41%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.90
|
13.41
|
22,700
|
|
11/3/2021
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.80
|
13.90
|
14.20
|
13.31
|
105,000
|
|
11/2/2021
|
+0.30 / +2.19%
|
13.60
|
14.20
|
13.50
|
14.00
|
13.90
|
13.41
|
125,900
|
|
11/1/2021
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
13.03
|
82,400
|
|
10/29/2021
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
13.12
|
205,000
|
|
10/28/2021
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.70
|
13.22
|
123,600
|
|
10/27/2021
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.40
|
13.80
|
13.70
|
13.22
|
126,500
|
|
10/26/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.20
|
13.80
|
13.70
|
13.22
|
76,100
|
|
10/25/2021
|
+0.30 / +2.21%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.80
|
13.31
|
202,400
|
|
10/22/2021
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.40
|
13.80
|
13.60
|
13.22
|
135,200
|
|
10/21/2021
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.60
|
13.90
|
13.90
|
13.31
|
82,200
|
|
10/20/2021
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
13.31
|
183,700
|
|
10/19/2021
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.00
|
13.60
|
53,900
|
|
10/18/2021
|
+0.40 / +2.92%
|
13.80
|
14.70
|
13.80
|
14.10
|
14.00
|
13.50
|
176,100
|
|
10/15/2021
|
+0.80 / +5.97%
|
13.50
|
14.50
|
13.40
|
14.20
|
13.70
|
13.60
|
229,400
|
|
10/14/2021
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.40
|
12.93
|
71,500
|
|
10/13/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
12.83
|
80,800
|
|
10/12/2021
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.40
|
12.93
|
60,700
|
|
10/11/2021
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.40
|
12.83
|
43,300
|
|
10/8/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
12.93
|
58,200
|
|
10/7/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
12.93
|
56,600
|
|
10/6/2021
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.50
|
13.03
|
35,700
|
|
10/5/2021
|
-0.30 / -2.21%
|
13.90
|
14.00
|
13.30
|
13.30
|
13.50
|
12.74
|
27,400
|
|
|