HSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	35.70	35.74	35.69	35.71	35.71	-0.24%	1,231
Sep 25, 2026	35.70	35.86	35.62	35.80	35.80	0.53%	2,436
Sep 24, 2026	35.65	35.67	35.61	35.61	35.61	-0.48%	1,198
Sep 23, 2026	37.00	37.00	36.83	36.83	35.78	-0.81%	2,164
Sep 22, 2026	37.27	37.27	37.13	37.13	36.07	0.22%	646
Sep 21, 2026	37.22	37.25	37.05	37.05	35.99	-0.19%	3,102
Sep 18, 2026	37.12	37.18	37.12	37.12	36.06	-0.56%	980
Sep 17, 2026	37.45	37.51	37.33	37.33	36.27	-0.24%	4,635
Sep 16, 2026	37.49	37.49	37.42	37.42	36.35	-0.35%	591
Sep 15, 2026	37.70	37.70	37.55	37.55	36.48	-0.66%	8,648
Sep 14, 2026	37.87	37.89	37.80	37.80	36.72	-0.16%	1,513
Sep 11, 2026	37.89	37.89	37.86	37.86	36.78	0.11%	234
Sep 10, 2026	37.82	37.82	37.82	37.82	36.74	-0.45%	168
Sep 9, 2026	37.99	37.99	37.99	37.99	36.91	-0.81%	274
Sep 8, 2026	38.30	38.30	38.30	38.30	37.21	-0.44%	202
Sep 4, 2026	38.50	38.50	38.47	38.47	37.37	-0.05%	386
Sep 3, 2026	38.49	38.58	38.49	38.49	37.39	0.29%	599
Sep 2, 2026	38.38	38.38	38.38	38.38	37.29	0.39%	943
Sep 1, 2026	38.23	38.23	38.23	38.23	37.14	-0.27%	131
Aug 31, 2026	38.47	38.47	38.34	38.34	37.24	-0.79%	2,059
Aug 28, 2026	38.89	38.89	38.63	38.64	37.54	-0.13%	3,308
Aug 27, 2026	39.16	39.17	38.63	38.69	37.59	-0.97%	219,073
Aug 26, 2026	39.24	39.24	39.03	39.07	37.95	0.22%	778,688
Aug 25, 2026	38.97	38.99	38.97	38.98	37.87	-0.24%	1,183
Aug 24, 2026	39.15	39.15	39.07	39.08	37.96	0.32%	2,637
Aug 21, 2026	38.99	38.99	38.89	38.95	37.84	-0.18%	951
Aug 20, 2026	39.01	39.13	39.01	39.02	37.91	-0.28%	2,944
Aug 19, 2026	39.37	39.37	39.13	39.13	38.02	-	3,725
Aug 18, 2026	39.37	39.37	39.14	39.14	38.02	-0.02%	1,262
Aug 17, 2026	39.27	39.27	39.14	39.14	38.03	-0.74%	1,053
Aug 14, 2026	39.39	39.49	39.33	39.44	38.31	0.26%	13,026
Aug 13, 2026	39.55	39.55	39.24	39.34	38.21	0.27%	4,340
Aug 12, 2026	39.15	39.23	39.15	39.23	38.11	0.28%	2,259
Aug 11, 2026	39.29	39.29	39.11	39.12	38.01	-0.03%	10,547
Aug 10, 2026	39.21	39.22	39.10	39.13	38.02	-0.93%	4,571
Aug 7, 2026	39.50	39.55	39.50	39.50	38.37	0.19%	2,122
Aug 6, 2026	39.41	39.43	39.41	39.43	38.30	-0.06%	669
Aug 5, 2026	39.46	39.47	39.18	39.45	38.33	-0.25%	8,833
Aug 4, 2026	39.37	39.55	39.20	39.55	38.42	0.53%	24,614
Aug 3, 2026	39.40	39.40	39.26	39.34	38.22	0.54%	16,879
Jul 31, 2026	39.05	39.17	39.03	39.13	38.01	0.11%	148,052
Jul 30, 2026	39.17	39.17	39.05	39.09	37.97	-1.13%	818
Jul 29, 2026	39.82	39.82	39.53	39.53	38.41	-0.73%	2,218
Jul 28, 2026	39.81	39.82	39.81	39.82	38.69	1.20%	484
Jul 27, 2026	39.38	39.50	39.31	39.35	38.23	0.23%	1,634
Jul 24, 2026	39.07	39.28	39.07	39.26	38.14	1.22%	2,113
Jul 23, 2026	38.72	38.79	38.72	38.79	37.68	-0.52%	381
Jul 22, 2026	38.95	39.03	38.95	38.99	37.88	0.27%	1,505
Jul 21, 2026	38.83	38.88	38.83	38.88	37.77	-0.23%	1,514
Jul 20, 2026	39.20	39.20	38.97	38.97	37.86	-0.60%	1,826