HSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.48	37.59	37.42	37.59	37.59	0.22%	1,349
Nov 19, 2024	37.40	37.51	37.39	37.51	37.51	0.10%	1,847
Nov 18, 2024	37.46	37.59	37.46	37.47	37.47	0.27%	2,235
Nov 15, 2024	37.39	37.39	37.37	37.37	37.37	-0.39%	338
Nov 14, 2024	37.88	37.88	37.51	37.51	37.51	-1.23%	521
Nov 13, 2024	38.14	38.14	37.98	37.98	37.98	-0.49%	1,426
Nov 12, 2024	38.36	38.36	38.17	38.17	38.17	-0.50%	630
Nov 11, 2024	38.42	38.42	38.36	38.36	38.36	0.82%	260
Nov 8, 2024	38.04	38.08	38.00	38.05	38.05	0.87%	1,558
Nov 7, 2024	37.78	37.82	37.67	37.72	37.72	-0.14%	2,459
Nov 6, 2024	37.57	37.77	37.57	37.77	37.77	2.87%	618
Nov 5, 2024	36.48	36.72	36.44	36.72	36.72	1.53%	913
Nov 4, 2024	36.34	36.34	36.17	36.17	36.17	-0.14%	571
Nov 1, 2024	36.34	36.34	36.22	36.22	36.22	-0.30%	1,096
Oct 31, 2024	36.56	36.60	36.33	36.33	36.33	-1.00%	663
Oct 30, 2024	36.79	36.79	36.70	36.70	36.70	-0.04%	471
Oct 29, 2024	36.68	36.71	36.60	36.71	36.71	-0.08%	1,275
Oct 28, 2024	36.73	36.77	36.73	36.74	36.74	0.81%	1,192
Oct 25, 2024	36.56	36.57	36.45	36.45	36.45	-0.63%	1,608
Oct 24, 2024	36.71	36.71	36.64	36.68	36.68	-0.06%	926
Oct 23, 2024	36.70	36.72	36.63	36.70	36.70	-0.05%	2,256
Oct 22, 2024	36.69	36.77	36.69	36.72	36.72	-0.29%	1,248
Oct 21, 2024	36.91	36.94	36.83	36.83	36.83	-1.18%	834
Oct 18, 2024	37.30	37.30	37.27	37.27	37.27	0.11%	708
Oct 17, 2024	37.21	37.23	37.15	37.23	37.23	-0.17%	1,217
Oct 16, 2024	37.32	37.33	37.29	37.29	37.29	0.96%	1,617
Oct 15, 2024	37.08	37.08	36.94	36.94	36.94	0.35%	451
Oct 14, 2024	36.46	36.81	36.46	36.81	36.81	0.84%	2,001
Oct 11, 2024	36.46	36.50	36.46	36.50	36.50	1.16%	626
Oct 10, 2024	36.22	36.22	36.01	36.08	36.08	-0.51%	1,247
Oct 9, 2024	36.20	36.33	36.19	36.27	36.27	0.42%	2,496
Oct 8, 2024	36.14	36.14	36.12	36.12	36.12	0.08%	480
Oct 7, 2024	36.17	36.19	36.05	36.09	36.09	-0.84%	10,221
Oct 4, 2024	36.22	36.39	36.22	36.39	36.39	0.42%	1,046
Oct 3, 2024	36.28	36.28	36.23	36.24	36.24	-0.46%	2,407
Oct 2, 2024	36.54	36.54	36.38	36.41	36.41	-0.12%	2,484
Oct 1, 2024	36.47	36.55	36.45	36.45	36.45	-0.49%	697
Sep 30, 2024	36.52	36.63	36.52	36.63	36.63	0.22%	620
Sep 27, 2024	36.78	36.78	36.53	36.55	36.55	0.23%	769
Sep 26, 2024	36.46	36.46	36.46	36.46	36.46	0.07%	265
Sep 25, 2024	36.52	36.52	36.44	36.44	36.32	-0.48%	543
Sep 24, 2024	36.65	36.65	36.61	36.61	36.50	-0.02%	700
Sep 23, 2024	36.54	36.64	36.54	36.62	36.50	0.65%	737
Sep 20, 2024	36.41	36.42	36.38	36.38	36.27	-0.52%	697
Sep 19, 2024	36.57	36.62	36.57	36.57	36.46	0.56%	508
Sep 18, 2024	36.40	36.51	36.30	36.37	36.25	-0.03%	1,573
Sep 17, 2024	36.62	36.64	36.37	36.38	36.27	-0.09%	1,808
Sep 16, 2024	36.34	36.41	36.29	36.41	36.30	0.77%	1,153
Sep 13, 2024	36.10	36.13	36.05	36.13	36.02	1.52%	964
Sep 12, 2024	35.38	35.60	35.38	35.59	35.48	0.81%	1,786
Sep 11, 2024	35.17	35.31	35.17	35.31	35.19	-0.19%	661
Sep 10, 2024	35.24	35.37	35.24	35.37	35.26	0.13%	3,411
Sep 9, 2024	35.36	35.47	35.33	35.33	35.21	0.27%	1,595
Sep 6, 2024	35.42	35.42	35.23	35.23	35.12	-1.10%	404
Sep 5, 2024	35.62	35.62	35.62	35.62	35.51	-0.59%	230
Sep 4, 2024	35.84	35.84	35.84	35.84	35.72	0.17%	560
Sep 3, 2024	35.77	35.77	35.77	35.77	35.66	-1.71%	342
Aug 30, 2024	36.10	36.40	36.10	36.40	36.28	0.86%	673
Aug 29, 2024	36.18	36.20	36.08	36.08	35.97	0.19%	1,277
Aug 28, 2024	36.02	36.02	36.01	36.01	35.90	-0.11%	611
Aug 27, 2024	36.01	36.06	36.01	36.06	35.94	-0.04%	1,116
Aug 26, 2024	36.40	36.40	36.07	36.07	35.96	-0.11%	951
Aug 23, 2024	36.08	36.11	36.08	36.11	35.99	1.60%	289
Aug 22, 2024	35.71	35.71	35.54	35.54	35.43	-0.46%	1,052
Aug 21, 2024	35.52	35.70	35.52	35.70	35.59	0.89%	1,206
Aug 20, 2024	35.46	35.46	35.34	35.39	35.27	-0.50%	3,512
Aug 19, 2024	35.55	35.56	35.53	35.56	35.45	0.68%	1,226
Aug 16, 2024	35.32	35.40	35.32	35.32	35.21	0.16%	1,297
Aug 15, 2024	35.27	35.27	35.27	35.27	35.15	1.12%	319
Aug 14, 2024	34.92	34.92	34.81	34.88	34.77	0.25%	885
Aug 13, 2024	34.55	34.79	34.55	34.79	34.68	1.03%	1,548
Aug 12, 2024	34.59	34.59	34.44	34.44	34.33	-0.89%	605
Aug 9, 2024	34.58	34.75	34.58	34.75	34.64	0.19%	1,010
Aug 8, 2024	34.68	34.68	34.68	34.68	34.57	1.31%	434
Aug 7, 2024	34.23	34.23	34.23	34.23	34.12	-0.45%	348
Aug 6, 2024	34.53	34.72	34.39	34.39	34.28	0.93%	1,777
Aug 5, 2024	34.11	34.17	34.02	34.07	33.96	-2.85%	2,501
Aug 2, 2024	34.92	35.07	34.91	35.07	34.96	-1.54%	900
Aug 1, 2024	35.53	35.62	35.45	35.62	35.51	-0.96%	3,104
Jul 31, 2024	36.03	36.24	35.97	35.97	35.85	-0.08%	2,298
Jul 30, 2024	35.89	36.03	35.89	36.00	35.88	1.18%	624
Jul 29, 2024	35.60	35.60	35.58	35.58	35.47	-0.04%	629
Jul 26, 2024	35.52	35.63	35.52	35.59	35.48	1.22%	738
Jul 25, 2024	34.85	35.45	34.85	35.16	35.05	0.96%	1,474
Jul 24, 2024	35.24	35.29	34.83	34.83	34.72	-1.29%	1,145
Jul 23, 2024	35.34	35.34	35.29	35.29	35.17	0.05%	1,136
Jul 22, 2024	34.89	35.27	34.89	35.27	35.16	1.23%	969
Jul 19, 2024	34.85	34.90	34.84	34.84	34.73	-0.77%	1,062
Jul 18, 2024	35.12	35.12	35.11	35.11	35.00	-0.85%	542
Jul 17, 2024	35.42	35.65	35.41	35.41	35.30	-0.12%	2,180
Jul 16, 2024	35.31	35.46	35.31	35.46	35.34	2.41%	486
Jul 15, 2024	34.63	34.76	34.59	34.62	34.51	0.85%	1,955
Jul 12, 2024	34.51	34.51	34.33	34.33	34.22	0.63%	2,677
Jul 11, 2024	34.07	34.12	34.07	34.11	34.01	2.23%	854
Jul 10, 2024	33.11	33.37	33.11	33.37	33.26	1.15%	1,822
Jul 9, 2024	33.06	33.06	32.99	32.99	32.88	-0.55%	779
Jul 8, 2024	33.23	33.24	33.17	33.17	33.07	0.06%	568
Jul 5, 2024	33.11	33.15	33.08	33.15	33.04	-0.39%	757
Jul 3, 2024	33.40	33.40	33.27	33.28	33.18	-0.03%	1,985
Jul 2, 2024	33.22	33.29	33.19	33.29	33.18	0.56%	5,435