|
Closing price on 9/1/2021
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
81,300 |
| Split-adjusted Price |
14.75 |
|
|
HSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.70
|
15.40
|
15.00
|
14.75
|
81,300
|
|
|
8/31/2021
|
+2.00 / +14.81%
|
14.30
|
15.50
|
14.20
|
15.50
|
15.40
|
14.85
|
252,400
|
|
|
8/30/2021
|
0.00 / 0.00%
|
14.30
|
14.60
|
13.20
|
14.60
|
13.50
|
13.98
|
170,600
|
|
|
8/27/2021
|
-0.60 / -3.97%
|
15.10
|
15.20
|
13.90
|
14.50
|
14.60
|
13.89
|
119,100
|
|
|
8/26/2021
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.00
|
14.90
|
15.10
|
14.27
|
166,400
|
|
|
8/25/2021
|
-0.50 / -3.18%
|
16.00
|
16.00
|
14.50
|
15.20
|
15.30
|
14.56
|
37,700
|
|
|
8/24/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.00
|
15.60
|
15.70
|
14.94
|
124,500
|
|
|
8/23/2021
|
+2.00 / +14.71%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.60
|
14.94
|
240,700
|
|
|
8/20/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.20
|
17.10
|
17.10
|
13.03
|
102,000
|
|
|
8/19/2021
|
+1.10 / +6.51%
|
16.80
|
19.40
|
16.60
|
18.00
|
17.10
|
13.71
|
189,000
|
|
|
8/18/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.90
|
12.80
|
25,800
|
|
|
8/17/2021
|
+0.50 / +3.05%
|
16.70
|
17.00
|
16.00
|
16.90
|
16.80
|
12.87
|
74,900
|
|
|
8/16/2021
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.40
|
16.90
|
16.40
|
12.87
|
22,200
|
|
|
8/13/2021
|
+0.20 / +1.21%
|
17.10
|
17.10
|
16.40
|
16.70
|
17.00
|
12.72
|
111,500
|
|
|
8/12/2021
|
-0.90 / -5.17%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.50
|
12.57
|
20,600
|
|
|
8/11/2021
|
-0.20 / -1.14%
|
17.50
|
17.50
|
16.70
|
17.30
|
17.40
|
13.18
|
161,500
|
|
|
8/10/2021
|
-0.50 / -2.87%
|
17.60
|
17.60
|
16.60
|
16.90
|
17.50
|
12.87
|
121,700
|
|
|
8/9/2021
|
-0.20 / -1.16%
|
17.60
|
17.60
|
16.70
|
17.10
|
17.40
|
13.03
|
126,400
|
|
|
8/6/2021
|
-0.50 / -2.86%
|
17.20
|
17.60
|
16.70
|
17.00
|
17.30
|
12.95
|
100,200
|
|
|
8/5/2021
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.50
|
13.18
|
93,300
|
|
|
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
|
|
|