|
Closing price on 3/7/2022
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
95,100 |
| Split-adjusted Price |
12.35 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.80
|
12.35
|
95,100
|
|
|
3/4/2022
|
+0.20 / +1.57%
|
12.90
|
13.20
|
12.80
|
12.90
|
13.00
|
12.35
|
129,700
|
|
|
3/3/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
12.90
|
12.70
|
12.35
|
102,300
|
|
|
3/2/2022
|
-0.40 / -3.05%
|
12.90
|
13.20
|
12.70
|
12.70
|
12.90
|
12.16
|
48,300
|
|
|
3/1/2022
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.90
|
12.90
|
13.10
|
12.35
|
164,300
|
|
|
2/28/2022
|
+0.60 / +4.84%
|
12.40
|
13.20
|
12.40
|
13.00
|
12.80
|
12.45
|
196,500
|
|
|
2/25/2022
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.40
|
11.88
|
92,000
|
|
|
2/24/2022
|
-0.40 / -3.17%
|
12.70
|
12.80
|
12.00
|
12.20
|
12.40
|
11.68
|
95,500
|
|
|
2/23/2022
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.60
|
11.97
|
78,700
|
|
|
2/22/2022
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.10
|
12.50
|
12.60
|
11.97
|
74,600
|
|
|
2/21/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
12.26
|
75,400
|
|
|
2/18/2022
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.80
|
12.16
|
60,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
12.16
|
46,000
|
|
|
2/16/2022
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.70
|
11.97
|
37,400
|
|
|
2/15/2022
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.60
|
11.97
|
43,100
|
|
|
2/14/2022
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.60
|
11.88
|
34,700
|
|
|
2/11/2022
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.70
|
12.26
|
56,200
|
|
|
2/10/2022
|
+0.10 / +0.78%
|
13.00
|
13.30
|
12.70
|
12.90
|
12.90
|
12.35
|
56,500
|
|
|
2/9/2022
|
+0.50 / +4.03%
|
12.50
|
13.20
|
12.40
|
12.90
|
12.80
|
12.35
|
64,300
|
|
|
2/8/2022
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.00
|
12.50
|
12.40
|
11.97
|
83,200
|
|
|
2/7/2022
|
+0.40 / +3.39%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.40
|
11.68
|
42,100
|
|
|
1/28/2022
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.80
|
11.11
|
82,300
|
|
|
1/27/2022
|
-0.70 / -5.74%
|
11.90
|
12.10
|
11.50
|
11.50
|
11.90
|
11.01
|
66,900
|
|
|
1/26/2022
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
11.90
|
12.20
|
11.40
|
51,300
|
|
|
1/25/2022
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.70
|
11.90
|
12.00
|
11.40
|
60,500
|
|
|
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
|
|
|