|
Closing price on 6/9/2021
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.10 |
| Volume |
19,900 |
| Split-adjusted Price |
16.83 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2021
|
-0.30 / -1.34%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.40
|
16.83
|
19,900
|
|
|
6/8/2021
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.30
|
22.40
|
16.99
|
51,400
|
|
|
6/7/2021
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.00
|
22.40
|
22.34
|
17.06
|
83,600
|
|
|
6/4/2021
|
-0.60 / -2.63%
|
22.80
|
22.80
|
22.00
|
22.20
|
22.50
|
16.91
|
98,300
|
|
|
6/3/2021
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.80
|
17.37
|
156,100
|
|
|
6/2/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.90
|
22.90
|
17.44
|
92,600
|
|
|
6/1/2021
|
+1.20 / +5.50%
|
22.30
|
25.00
|
22.30
|
23.00
|
22.90
|
17.52
|
203,100
|
|
|
5/31/2021
|
+0.20 / +0.90%
|
22.50
|
23.50
|
19.90
|
22.50
|
21.80
|
17.14
|
99,500
|
|
|
5/28/2021
|
-1.40 / -6.25%
|
22.10
|
22.80
|
20.10
|
21.00
|
22.30
|
16.00
|
46,700
|
|
|
5/27/2021
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
17.06
|
95,600
|
|
|
5/26/2021
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
16.99
|
84,100
|
|
|
5/25/2021
|
+2.10 / +9.86%
|
21.50
|
24.40
|
19.50
|
23.40
|
22.20
|
17.82
|
91,400
|
|
|
5/24/2021
|
+0.20 / +0.93%
|
21.80
|
22.90
|
21.00
|
21.70
|
21.30
|
16.53
|
43,300
|
|
|
5/21/2021
|
-3.10 / -12.45%
|
24.00
|
24.00
|
21.20
|
21.80
|
21.50
|
16.61
|
66,400
|
|
|
5/20/2021
|
+0.50 / +2.06%
|
27.00
|
27.60
|
22.30
|
24.80
|
24.90
|
18.89
|
131,700
|
|
|
5/19/2021
|
+3.10 / +14.62%
|
23.60
|
24.30
|
23.60
|
24.30
|
24.29
|
18.51
|
31,000
|
|
|
5/18/2021
|
+3.00 / +14.56%
|
21.00
|
23.60
|
20.50
|
23.60
|
21.20
|
17.98
|
125,100
|
|
|
5/17/2021
|
-0.10 / -0.44%
|
22.00
|
22.50
|
19.40
|
22.50
|
20.57
|
17.14
|
96,100
|
|
|
5/14/2021
|
-3.10 / -12.50%
|
25.00
|
25.00
|
21.10
|
21.70
|
22.64
|
16.53
|
22,300
|
|
|
5/13/2021
|
-3.90 / -13.49%
|
24.60
|
28.90
|
24.60
|
25.00
|
24.78
|
19.04
|
265,300
|
|
|
5/12/2021
|
-5.10 / -15.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
22.01
|
9,400
|
|
|
5/11/2021
|
-5.80 / -14.99%
|
39.90
|
39.90
|
32.90
|
32.90
|
34.04
|
25.06
|
41,000
|
|
|
5/10/2021
|
+4.90 / +14.54%
|
38.70
|
38.70
|
38.40
|
38.60
|
38.68
|
29.40
|
152,800
|
|
|
5/7/2021
|
+4.40 / +14.97%
|
33.80
|
33.80
|
33.00
|
33.80
|
33.71
|
25.75
|
155,000
|
|
|
5/6/2021
|
+3.80 / +14.84%
|
29.40
|
29.40
|
29.00
|
29.40
|
29.35
|
22.39
|
421,600
|
|
|
5/5/2021
|
+3.30 / +14.80%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
19.50
|
800
|
|
|
5/4/2021
|
+2.90 / +14.95%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.99
|
2,000
|
|
|
4/29/2021
|
+2.50 / +14.79%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.78
|
1,600
|
|
|
4/28/2021
|
+2.20 / +14.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.87
|
300
|
|
|
4/27/2021
|
+4.20 / +40.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.20
|
100
|
|
|