|
Closing price on 8/4/2021
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.20 |
| Volume |
105,400 |
| Split-adjusted Price |
13.18 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
13.18
|
105,400
|
|
|
8/3/2021
|
+0.60 / +3.55%
|
17.00
|
17.80
|
16.90
|
17.50
|
17.20
|
13.33
|
101,100
|
|
|
8/2/2021
|
+0.50 / +2.98%
|
16.90
|
18.00
|
16.30
|
17.30
|
16.90
|
13.18
|
104,200
|
|
|
7/30/2021
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.80
|
12.34
|
47,300
|
|
|
7/29/2021
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.20
|
16.90
|
16.90
|
12.87
|
54,100
|
|
|
7/28/2021
|
-0.50 / -2.94%
|
17.00
|
17.10
|
16.40
|
16.50
|
16.80
|
12.57
|
59,300
|
|
|
7/27/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.70
|
17.00
|
12.72
|
67,600
|
|
|
7/26/2021
|
-0.10 / -0.59%
|
17.60
|
17.60
|
16.30
|
16.80
|
16.70
|
12.80
|
1,300
|
|
|
7/23/2021
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.90
|
12.64
|
8,000
|
|
|
7/22/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.10
|
17.00
|
16.70
|
12.95
|
16,800
|
|
|
7/21/2021
|
+0.20 / +1.19%
|
17.00
|
18.90
|
17.00
|
17.00
|
17.00
|
12.95
|
12,300
|
|
|
7/20/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.80
|
12.87
|
13,900
|
|
|
7/19/2021
|
+0.60 / +3.66%
|
16.50
|
17.00
|
16.10
|
17.00
|
16.90
|
12.95
|
13,900
|
|
|
7/16/2021
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.00
|
17.00
|
16.40
|
12.95
|
50,100
|
|
|
7/15/2021
|
-0.80 / -4.49%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.90
|
12.95
|
38,500
|
|
|
7/14/2021
|
-0.80 / -4.52%
|
18.00
|
18.00
|
16.50
|
16.90
|
17.80
|
12.87
|
25,500
|
|
|
7/13/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
16.20
|
17.60
|
17.70
|
13.41
|
34,900
|
|
|
7/12/2021
|
-1.80 / -10.11%
|
18.50
|
18.50
|
15.20
|
16.00
|
17.60
|
12.19
|
56,400
|
|
|
7/9/2021
|
-1.00 / -5.56%
|
18.00
|
18.10
|
17.00
|
17.00
|
17.80
|
12.95
|
39,400
|
|
|
7/8/2021
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.50
|
18.00
|
18.00
|
13.71
|
40,600
|
|
|
7/7/2021
|
-1.90 / -9.50%
|
19.60
|
19.60
|
18.00
|
18.10
|
18.10
|
13.79
|
53,000
|
|
|
7/6/2021
|
-1.60 / -8.12%
|
19.70
|
20.50
|
18.00
|
18.10
|
20.00
|
13.79
|
64,000
|
|
|
7/5/2021
|
-0.50 / -2.62%
|
20.50
|
20.50
|
18.00
|
18.60
|
19.70
|
14.17
|
109,200
|
|
|
7/2/2021
|
-1.00 / -5.10%
|
19.80
|
20.30
|
18.40
|
18.60
|
19.10
|
14.17
|
241,700
|
|
|
7/1/2021
|
-1.20 / -5.94%
|
19.20
|
19.80
|
18.60
|
19.00
|
19.60
|
14.47
|
104,100
|
|
|
6/30/2021
|
-1.60 / -7.69%
|
21.00
|
21.00
|
18.50
|
19.20
|
20.20
|
14.62
|
138,000
|
|
|
6/29/2021
|
-1.00 / -5.03%
|
20.40
|
21.50
|
18.90
|
18.90
|
20.80
|
14.40
|
98,200
|
|
|
6/28/2021
|
-1.70 / -8.02%
|
19.60
|
21.20
|
18.90
|
19.50
|
19.90
|
14.85
|
24,200
|
|
|
6/25/2021
|
-0.80 / -3.92%
|
21.30
|
21.30
|
19.20
|
19.60
|
21.20
|
14.93
|
53,500
|
|
|
6/24/2021
|
0.00 / 0.00%
|
22.40
|
22.50
|
18.70
|
19.60
|
20.40
|
14.93
|
99,900
|
|
|