HSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.04	36.07	35.83	35.91	35.91	-0.50%	1,695
Feb 20, 2025	36.03	36.12	36.00	36.09	36.09	-0.27%	1,135
Feb 19, 2025	36.11	36.19	36.11	36.19	36.19	-0.11%	1,131
Feb 18, 2025	36.23	36.23	36.23	36.23	36.23	0.62%	502
Feb 14, 2025	36.30	36.30	36.00	36.00	36.00	-0.58%	1,304
Feb 13, 2025	35.84	36.21	35.84	36.21	36.21	1.24%	1,098
Feb 12, 2025	35.62	35.77	35.62	35.77	35.77	-0.65%	657
Feb 11, 2025	35.97	36.00	35.97	36.00	36.00	0.26%	573
Feb 10, 2025	35.96	36.01	35.91	35.91	35.91	-0.29%	2,254
Feb 7, 2025	36.16	36.16	36.01	36.01	36.01	-0.63%	944
Feb 6, 2025	36.29	36.29	36.21	36.24	36.24	0.08%	1,226
Feb 5, 2025	36.14	36.29	36.14	36.21	36.21	0.26%	1,199
Feb 4, 2025	36.12	36.12	36.12	36.12	36.12	0.08%	549
Feb 3, 2025	35.54	36.17	35.54	36.09	36.09	-0.59%	1,450
Jan 31, 2025	36.60	36.60	36.23	36.30	36.30	-0.72%	737
Jan 30, 2025	36.56	36.57	36.54	36.56	36.56	1.32%	660
Jan 29, 2025	36.46	36.46	36.01	36.09	36.09	-0.66%	2,040
Jan 28, 2025	36.62	36.64	36.33	36.33	36.33	-0.57%	1,758
Jan 27, 2025	36.54	36.54	36.54	36.54	36.54	0.47%	432
Jan 24, 2025	36.40	36.40	36.37	36.37	36.37	0.09%	740
Jan 23, 2025	36.28	36.41	36.28	36.34	36.34	-0.16%	1,591
Jan 22, 2025	36.56	36.56	36.40	36.40	36.40	-1.29%	512
Jan 21, 2025	36.75	36.87	36.75	36.87	36.87	1.23%	714
Jan 17, 2025	36.50	36.50	36.42	36.42	36.42	0.28%	599
Jan 16, 2025	36.18	36.32	36.18	36.32	36.32	1.13%	314
Jan 15, 2025	35.98	35.98	35.91	35.91	35.91	0.83%	1,181
Jan 14, 2025	35.58	35.62	35.58	35.62	35.62	1.24%	534
Jan 13, 2025	34.90	35.18	34.90	35.18	35.18	0.95%	2,084
Jan 10, 2025	34.90	34.90	34.83	34.85	34.85	-1.80%	1,390
Jan 8, 2025	35.13	35.49	35.12	35.49	35.49	0.31%	2,588
Jan 7, 2025	35.38	35.38	35.38	35.38	35.38	-0.37%	254
Jan 6, 2025	35.51	35.51	35.51	35.51	35.51	-1.12%	136
Jan 3, 2025	35.84	35.92	35.84	35.92	35.92	0.92%	1,150
Jan 2, 2025	35.60	35.60	35.57	35.59	35.59	-0.61%	641
Dec 31, 2024	35.92	35.92	35.81	35.81	35.81	0.13%	932
Dec 30, 2024	35.52	35.81	35.47	35.76	35.76	-0.36%	1,872
Dec 27, 2024	35.89	35.89	35.89	35.89	35.89	-0.87%	283
Dec 26, 2024	36.10	36.21	36.10	36.21	36.21	0.32%	349
Dec 24, 2024	35.92	36.09	35.92	36.09	36.09	0.74%	949
Dec 23, 2024	35.67	35.83	35.58	35.83	35.83	0.08%	4,607
Dec 20, 2024	35.78	36.10	35.74	35.80	35.80	0.51%	2,776
Dec 19, 2024	35.80	35.85	35.61	35.61	35.61	-0.06%	1,379
Dec 18, 2024	36.79	36.79	35.63	35.63	35.63	-3.08%	1,720
Dec 17, 2024	36.93	36.93	36.71	36.77	36.77	-1.17%	1,325
Dec 16, 2024	37.41	37.48	37.20	37.20	37.20	-0.10%	1,674
Dec 13, 2024	37.23	37.24	37.19	37.24	37.24	-0.98%	1,110
Dec 12, 2024	37.76	37.76	37.61	37.61	37.37	-0.35%	833
Dec 11, 2024	37.69	37.80	37.69	37.75	37.50	0.30%	1,791
Dec 10, 2024	37.57	37.79	37.57	37.63	37.38	-0.25%	883
Dec 9, 2024	38.04	38.04	37.73	37.73	37.48	-0.60%	1,118
Dec 6, 2024	37.90	37.95	37.89	37.95	37.71	-0.53%	584
Dec 5, 2024	38.21	38.28	38.16	38.16	37.91	-0.48%	2,769
Dec 4, 2024	38.29	38.34	38.22	38.34	38.09	0.12%	1,187
Dec 3, 2024	38.37	38.37	38.30	38.30	38.05	-0.54%	676
Dec 2, 2024	38.68	38.68	38.51	38.51	38.25	-0.59%	819
Nov 29, 2024	38.73	38.73	38.73	38.73	38.48	0.09%	221
Nov 27, 2024	38.98	38.98	38.70	38.70	38.44	-0.14%	1,047
Nov 26, 2024	38.66	38.75	38.66	38.75	38.50	-0.22%	1,193
Nov 25, 2024	39.00	39.00	38.84	38.84	38.58	0.88%	1,908
Nov 22, 2024	38.46	38.50	38.42	38.50	38.24	1.08%	713
Nov 21, 2024	37.60	38.10	37.60	38.09	37.84	1.33%	2,710
Nov 20, 2024	37.48	37.59	37.42	37.59	37.34	0.22%	1,349
Nov 19, 2024	37.40	37.51	37.39	37.51	37.26	0.10%	1,847
Nov 18, 2024	37.46	37.59	37.46	37.47	37.22	0.27%	2,235
Nov 15, 2024	37.39	37.39	37.37	37.37	37.12	-0.39%	338
Nov 14, 2024	37.88	37.88	37.51	37.51	37.27	-1.23%	521
Nov 13, 2024	38.14	38.14	37.98	37.98	37.73	-0.49%	1,426
Nov 12, 2024	38.36	38.36	38.17	38.17	37.92	-0.50%	630
Nov 11, 2024	38.42	38.42	38.36	38.36	38.11	0.82%	260
Nov 8, 2024	38.04	38.08	38.00	38.05	37.80	0.87%	1,558
Nov 7, 2024	37.78	37.82	37.67	37.72	37.47	-0.14%	2,459
Nov 6, 2024	37.57	37.77	37.57	37.77	37.53	2.87%	618
Nov 5, 2024	36.48	36.72	36.44	36.72	36.48	1.53%	913
Nov 4, 2024	36.34	36.34	36.17	36.17	35.93	-0.14%	571
Nov 1, 2024	36.34	36.34	36.22	36.22	35.98	-0.30%	1,096
Oct 31, 2024	36.56	36.60	36.33	36.33	36.09	-1.00%	663
Oct 30, 2024	36.79	36.79	36.70	36.70	36.46	-0.04%	471
Oct 29, 2024	36.68	36.71	36.60	36.71	36.47	-0.08%	1,275
Oct 28, 2024	36.73	36.77	36.73	36.74	36.50	0.81%	1,192
Oct 25, 2024	36.56	36.57	36.45	36.45	36.21	-0.63%	1,608
Oct 24, 2024	36.71	36.71	36.64	36.68	36.44	-0.06%	926
Oct 23, 2024	36.70	36.72	36.63	36.70	36.46	-0.05%	2,256
Oct 22, 2024	36.69	36.77	36.69	36.72	36.48	-0.29%	1,248
Oct 21, 2024	36.91	36.94	36.83	36.83	36.58	-1.18%	834
Oct 18, 2024	37.30	37.30	37.27	37.27	37.02	0.11%	708
Oct 17, 2024	37.21	37.23	37.15	37.23	36.98	-0.17%	1,217
Oct 16, 2024	37.32	37.33	37.29	37.29	37.05	0.96%	1,617
Oct 15, 2024	37.08	37.08	36.94	36.94	36.69	0.35%	451
Oct 14, 2024	36.46	36.81	36.46	36.81	36.57	0.84%	2,001
Oct 11, 2024	36.46	36.50	36.46	36.50	36.26	1.16%	626
Oct 10, 2024	36.22	36.22	36.01	36.08	35.85	-0.51%	1,247
Oct 9, 2024	36.20	36.33	36.19	36.27	36.03	0.42%	2,496
Oct 8, 2024	36.14	36.14	36.12	36.12	35.88	0.08%	480
Oct 7, 2024	36.17	36.19	36.05	36.09	35.85	-0.84%	10,221
Oct 4, 2024	36.22	36.39	36.22	36.39	36.15	0.42%	1,046
Oct 3, 2024	36.28	36.28	36.23	36.24	36.00	-0.46%	2,407
Oct 2, 2024	36.54	36.54	36.38	36.41	36.17	-0.12%	2,484
Oct 1, 2024	36.47	36.55	36.45	36.45	36.21	-0.49%	697
Sep 30, 2024	36.52	36.63	36.52	36.63	36.39	0.22%	620
Sep 27, 2024	36.78	36.78	36.53	36.55	36.31	0.23%	769