HSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	37.71	37.72	37.27	37.27	37.12	-1.52%	1,623
Jun 16, 2026	37.96	37.96	37.84	37.84	37.69	0.32%	2,067
Jun 15, 2026	37.95	37.95	37.72	37.72	37.57	-0.67%	677
Jun 12, 2026	37.99	38.02	37.98	37.98	37.83	0.75%	1,904
Jun 11, 2026	37.72	37.80	37.57	37.69	37.55	0.18%	2,211
Jun 10, 2026	37.86	37.86	37.62	37.62	37.48	0.17%	1,750
Jun 9, 2026	37.52	37.56	37.45	37.56	37.41	1.62%	2,684
Jun 8, 2026	37.32	37.32	36.96	36.96	36.81	-0.69%	1,646
Jun 5, 2026	37.22	37.35	37.15	37.22	37.07	1.08%	2,134
Jun 4, 2026	36.91	36.91	36.82	36.82	36.67	0.49%	804
Jun 3, 2026	36.82	36.82	36.64	36.64	36.50	-0.50%	3,674
Jun 2, 2026	36.77	36.90	36.74	36.82	36.68	0.68%	1,759
Jun 1, 2026	36.62	36.64	36.57	36.57	36.43	-1.07%	1,918
May 29, 2026	36.95	37.16	36.95	36.97	36.82	-0.75%	57,559
May 28, 2026	37.30	37.30	37.23	37.25	37.10	-0.56%	1,776
May 27, 2026	37.50	37.50	37.46	37.46	37.31	-0.34%	678
May 26, 2026	37.54	37.59	37.43	37.59	37.44	0.57%	1,563
May 22, 2026	37.24	37.40	37.24	37.37	37.22	0.27%	6,848
May 21, 2026	37.19	37.29	37.19	37.27	37.12	0.07%	1,106
May 20, 2026	37.10	37.24	37.10	37.24	37.10	0.76%	7,973
May 19, 2026	37.06	37.06	36.96	36.96	36.82	-0.54%	873
May 18, 2026	37.10	37.24	37.10	37.16	37.02	1.12%	1,734
May 15, 2026	36.79	36.93	36.75	36.75	36.61	-1.17%	1,215
May 14, 2026	37.29	37.29	37.19	37.19	37.04	0.13%	696
May 13, 2026	37.08	37.14	37.05	37.14	36.99	-0.38%	1,443
May 12, 2026	37.39	37.39	37.28	37.28	37.13	-0.16%	1,274
May 11, 2026	37.54	37.54	37.34	37.34	37.19	-0.57%	785
May 8, 2026	37.62	37.67	37.55	37.55	37.40	-0.04%	2,502
May 7, 2026	37.68	37.70	37.57	37.57	37.42	-0.50%	942
May 6, 2026	37.86	37.86	37.76	37.76	37.61	0.32%	780
May 5, 2026	37.61	37.77	37.61	37.63	37.49	0.57%	818
May 4, 2026	37.49	37.49	37.34	37.42	37.27	-0.81%	1,142
May 1, 2026	37.73	37.77	37.73	37.73	37.58	-0.69%	1,448
Apr 30, 2026	37.96	38.04	37.93	37.99	37.84	0.83%	1,023
Apr 29, 2026	37.74	37.74	37.65	37.68	37.53	-0.88%	980
Apr 28, 2026	38.02	38.02	38.01	38.01	37.86	0.11%	472
Apr 27, 2026	38.05	38.05	37.97	37.97	37.82	0.34%	770
Apr 24, 2026	37.96	37.96	37.80	37.84	37.69	-0.18%	1,954
Apr 23, 2026	37.89	37.95	37.71	37.91	37.76	1.09%	1,634
Apr 22, 2026	37.56	37.57	37.44	37.50	37.35	-0.60%	2,058
Apr 21, 2026	37.91	37.91	37.70	37.73	37.58	-0.63%	1,534
Apr 20, 2026	38.12	38.12	37.97	37.97	37.82	-0.22%	2,279
Apr 17, 2026	38.09	38.09	38.05	38.05	37.90	1.45%	631
Apr 16, 2026	37.57	37.57	37.45	37.51	37.36	0.14%	3,248