HSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	37.29	37.29	37.19	37.19	37.19	0.13%	696
May 13, 2026	37.08	37.14	37.05	37.14	37.14	-0.38%	1,443
May 12, 2026	37.39	37.39	37.28	37.28	37.28	-0.16%	1,274
May 11, 2026	37.54	37.54	37.34	37.34	37.34	-0.56%	785
May 8, 2026	37.62	37.67	37.55	37.55	37.55	-0.05%	2,502
May 7, 2026	37.68	37.70	37.57	37.57	37.57	-0.50%	942
May 6, 2026	37.86	37.86	37.76	37.76	37.76	0.32%	780
May 5, 2026	37.61	37.77	37.61	37.63	37.63	0.57%	818
May 4, 2026	37.49	37.49	37.34	37.42	37.42	-0.81%	1,142
May 1, 2026	37.73	37.77	37.73	37.73	37.73	-0.69%	1,448
Apr 30, 2026	37.96	38.04	37.93	37.99	37.99	0.83%	1,023
Apr 29, 2026	37.74	37.74	37.65	37.68	37.68	-0.88%	980
Apr 28, 2026	38.02	38.02	38.01	38.01	38.01	0.11%	472
Apr 27, 2026	38.05	38.05	37.97	37.97	37.97	0.34%	770
Apr 24, 2026	37.96	37.96	37.80	37.84	37.84	-0.18%	1,954
Apr 23, 2026	37.89	37.95	37.71	37.91	37.91	1.09%	1,634
Apr 22, 2026	37.56	37.57	37.44	37.50	37.50	-0.60%	2,058
Apr 21, 2026	37.91	37.91	37.70	37.73	37.73	-0.63%	1,534
Apr 20, 2026	38.12	38.12	37.97	37.97	37.97	-0.22%	2,279
Apr 17, 2026	38.09	38.09	38.05	38.05	38.05	1.45%	631
Apr 16, 2026	37.57	37.57	37.45	37.51	37.51	0.14%	3,248
Apr 15, 2026	37.53	37.53	37.46	37.46	37.46	-0.35%	1,053
Apr 14, 2026	37.61	37.64	37.59	37.59	37.59	0.06%	1,376
Apr 13, 2026	37.27	37.57	37.27	37.57	37.57	0.14%	2,201
Apr 10, 2026	37.63	37.63	37.50	37.51	37.51	-0.60%	2,694
Apr 9, 2026	37.64	37.86	37.64	37.74	37.74	0.71%	793
Apr 8, 2026	37.37	37.49	37.36	37.47	37.47	1.89%	5,112
Apr 7, 2026	36.75	36.90	36.72	36.78	36.78	0.51%	3,122
Apr 6, 2026	36.55	36.59	36.41	36.59	36.59	0.17%	1,494
Apr 2, 2026	36.16	36.53	36.16	36.53	36.53	0.51%	7,155
Apr 1, 2026	36.35	36.35	36.35	36.35	36.35	0.49%	693
Mar 31, 2026	36.06	36.41	36.00	36.17	36.17	0.83%	2,247
Mar 30, 2026	35.87	35.87	35.87	35.87	35.87	0.54%	584
Mar 27, 2026	35.93	35.95	35.68	35.68	35.68	-0.91%	1,397
Mar 26, 2026	35.78	36.21	35.78	36.01	36.00	-0.40%	1,166
Mar 25, 2026	36.05	36.15	36.05	36.15	36.03	0.34%	727
Mar 24, 2026	36.00	36.30	36.00	36.03	35.91	0.24%	1,458
Mar 23, 2026	36.24	36.24	35.94	35.94	35.83	1.46%	1,174
Mar 20, 2026	35.75	35.75	35.43	35.43	35.31	-1.86%	941
Mar 19, 2026	36.20	36.23	36.10	36.10	35.98	-0.27%	806
Mar 18, 2026	36.41	36.47	36.19	36.19	36.08	-1.40%	982
Mar 17, 2026	36.96	36.96	36.71	36.71	36.59	0.01%	840
Mar 16, 2026	36.93	36.93	36.70	36.70	36.58	0.29%	848
Mar 13, 2026	36.58	36.72	36.58	36.60	36.48	0.13%	3,061
Mar 12, 2026	36.78	36.83	36.55	36.55	36.43	-0.58%	3,392
Mar 11, 2026	36.69	36.76	36.69	36.76	36.64	-0.56%	869
Mar 10, 2026	37.23	37.23	36.97	36.97	36.85	-0.82%	1,148
Mar 9, 2026	36.66	37.28	36.66	37.28	37.15	-0.38%	3,406
Mar 6, 2026	37.12	37.43	37.12	37.42	37.29	-0.90%	1,758
Mar 5, 2026	37.79	37.79	37.70	37.76	37.63	-0.95%	1,301