HSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	38.89	38.89	38.63	38.64	38.64	-0.13%	3,308
Aug 27, 2026	39.16	39.17	38.63	38.69	38.69	-0.97%	219,073
Aug 26, 2026	39.24	39.24	39.03	39.07	39.07	0.22%	778,688
Aug 25, 2026	38.97	38.99	38.97	38.98	38.98	-0.24%	1,183
Aug 24, 2026	39.15	39.15	39.07	39.08	39.08	0.32%	2,637
Aug 21, 2026	38.99	38.99	38.89	38.95	38.95	-0.18%	951
Aug 20, 2026	39.01	39.13	39.01	39.02	39.02	-0.28%	2,944
Aug 19, 2026	39.37	39.37	39.13	39.13	39.13	-	3,725
Aug 18, 2026	39.37	39.37	39.14	39.14	39.14	-0.02%	1,262
Aug 17, 2026	39.27	39.27	39.14	39.14	39.14	-0.74%	1,052
Aug 14, 2026	39.39	39.49	39.33	39.44	39.44	0.26%	13,026
Aug 13, 2026	39.55	39.55	39.24	39.34	39.34	0.27%	4,340
Aug 12, 2026	39.15	39.23	39.15	39.23	39.23	0.28%	2,259
Aug 11, 2026	39.29	39.29	39.11	39.12	39.12	-0.03%	10,547
Aug 10, 2026	39.21	39.22	39.10	39.13	39.13	-0.93%	4,571
Aug 7, 2026	39.50	39.55	39.50	39.50	39.50	0.19%	2,122
Aug 6, 2026	39.41	39.43	39.41	39.43	39.43	-0.06%	669
Aug 5, 2026	39.46	39.47	39.18	39.45	39.45	-0.25%	8,833
Aug 4, 2026	39.37	39.55	39.20	39.55	39.55	0.53%	24,614
Aug 3, 2026	39.40	39.40	39.26	39.34	39.34	0.54%	16,879
Jul 31, 2026	39.05	39.17	39.03	39.13	39.13	0.11%	148,052
Jul 30, 2026	39.17	39.17	39.05	39.09	39.09	-1.13%	818
Jul 29, 2026	39.82	39.82	39.53	39.53	39.53	-0.73%	2,217
Jul 28, 2026	39.81	39.82	39.81	39.82	39.82	1.20%	484
Jul 27, 2026	39.38	39.50	39.31	39.35	39.35	0.23%	1,634
Jul 24, 2026	39.07	39.28	39.07	39.26	39.26	1.22%	2,113
Jul 23, 2026	38.72	38.79	38.72	38.79	38.79	-0.52%	381
Jul 22, 2026	38.95	39.03	38.95	38.99	38.99	0.27%	1,505
Jul 21, 2026	38.83	38.88	38.83	38.88	38.88	-0.23%	1,514
Jul 20, 2026	39.20	39.20	38.97	38.97	38.97	-0.60%	1,826
Jul 17, 2026	39.61	39.61	39.09	39.21	39.21	-0.48%	1,585
Jul 16, 2026	39.15	39.40	39.15	39.40	39.40	2.36%	751
Jul 15, 2026	38.72	38.72	38.49	38.49	38.49	-0.06%	532
Jul 14, 2026	38.46	38.52	38.46	38.51	38.51	-0.18%	770
Jul 13, 2026	38.66	38.66	38.55	38.58	38.58	0.33%	1,327
Jul 10, 2026	38.46	38.50	38.45	38.45	38.45	0.60%	1,454
Jul 9, 2026	38.34	38.38	38.22	38.22	38.22	0.12%	1,075
Jul 8, 2026	38.36	38.36	38.18	38.18	38.18	-1.09%	1,600
Jul 7, 2026	38.57	38.60	38.57	38.60	38.60	0.29%	989
Jul 6, 2026	38.47	38.55	38.36	38.49	38.49	-0.24%	7,294
Jul 2, 2026	38.41	38.58	38.37	38.58	38.58	0.84%	1,043
Jul 1, 2026	38.44	38.46	38.26	38.26	38.26	-0.04%	2,387
Jun 30, 2026	38.42	38.46	38.27	38.27	38.27	-0.20%	1,623
Jun 29, 2026	38.17	38.35	38.17	38.35	38.35	-0.53%	2,127
Jun 26, 2026	38.39	38.56	38.33	38.56	38.56	1.08%	1,792
Jun 25, 2026	38.39	38.39	38.15	38.15	38.14	0.33%	1,250
Jun 24, 2026	38.08	38.17	38.08	38.17	38.02	1.00%	778
Jun 23, 2026	37.82	37.84	37.77	37.79	37.64	0.95%	1,874
Jun 22, 2026	37.48	37.48	37.44	37.44	37.29	0.15%	824
Jun 18, 2026	37.46	37.46	37.37	37.38	37.23	0.30%	1,342