HSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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