HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.61	39.87	39.61	39.69	39.69	0.25%	7,257
Jun 26, 2025	39.55	39.59	39.39	39.59	39.59	-0.05%	7,903
Jun 25, 2025	39.84	39.84	39.55	39.61	39.49	-0.92%	5,408
Jun 24, 2025	39.88	40.01	39.86	39.98	39.85	0.38%	2,243
Jun 23, 2025	39.67	39.83	39.52	39.83	39.70	1.11%	3,661
Jun 20, 2025	39.55	39.61	39.28	39.39	39.27	-0.11%	4,150
Jun 18, 2025	39.56	39.59	39.43	39.43	39.31	-0.32%	4,232
Jun 17, 2025	39.67	39.70	39.52	39.56	39.44	-0.39%	12,875
Jun 16, 2025	39.96	40.01	39.64	39.71	39.59	0.05%	229,819
Jun 13, 2025	39.92	40.02	39.69	39.69	39.57	-1.11%	5,055
Jun 12, 2025	39.79	40.15	39.79	40.14	40.02	0.84%	12,864
Jun 11, 2025	39.60	39.93	39.60	39.81	39.68	-0.29%	26,825
Jun 10, 2025	39.96	39.96	39.89	39.92	39.80	-0.05%	5,202
Jun 9, 2025	40.04	40.05	39.77	39.94	39.82	-0.25%	2,658
Jun 6, 2025	40.13	40.18	39.99	40.04	39.92	0.35%	14,290
Jun 5, 2025	40.12	40.12	39.89	39.90	39.78	-0.31%	2,563
Jun 4, 2025	40.17	40.21	40.03	40.03	39.90	-0.53%	2,662
Jun 3, 2025	39.91	40.24	39.91	40.24	40.12	0.20%	9,970
Jun 2, 2025	39.99	40.16	39.90	40.16	40.04	-0.15%	3,737
May 30, 2025	40.02	40.22	39.95	40.22	40.10	0.58%	6,144
May 29, 2025	39.93	40.03	39.85	39.99	39.86	0.29%	21,786
May 28, 2025	40.13	40.13	39.87	39.87	39.75	-0.69%	4,061
May 27, 2025	39.99	40.18	39.99	40.15	40.03	0.96%	4,600
May 23, 2025	39.49	39.81	39.49	39.77	39.64	-	2,439
May 22, 2025	39.76	39.92	39.58	39.77	39.64	-0.51%	10,579
May 21, 2025	40.18	40.23	39.97	39.97	39.85	-0.97%	3,113
May 20, 2025	40.34	40.48	40.30	40.36	40.23	-0.26%	7,372
May 19, 2025	40.32	40.49	40.32	40.47	40.34	0.45%	38,945
May 16, 2025	39.98	40.28	39.96	40.28	40.16	0.83%	10,843
May 15, 2025	39.24	39.95	39.24	39.95	39.83	2.01%	6,459
May 14, 2025	39.29	39.29	39.00	39.16	39.04	-0.48%	88,551
May 13, 2025	39.67	39.67	39.35	39.35	39.23	-1.01%	5,934
May 12, 2025	39.85	39.85	39.43	39.75	39.63	0.64%	15,437
May 9, 2025	39.65	39.65	39.48	39.50	39.38	-0.23%	20,632
May 8, 2025	39.80	40.02	39.59	39.59	39.47	-0.35%	4,902
May 7, 2025	39.57	39.73	39.56	39.73	39.61	0.67%	1,766
May 6, 2025	39.45	39.59	39.42	39.47	39.34	-0.16%	13,796
May 5, 2025	39.53	39.65	39.53	39.53	39.41	-0.19%	7,904
May 2, 2025	39.54	39.69	39.47	39.61	39.48	0.82%	4,354
May 1, 2025	39.35	39.47	39.28	39.28	39.16	-0.50%	5,216
Apr 30, 2025	39.12	39.48	38.90	39.48	39.36	0.76%	13,022
Apr 29, 2025	38.81	39.20	38.81	39.18	39.06	0.61%	10,962
Apr 28, 2025	38.85	38.95	38.69	38.95	38.83	0.46%	7,397
Apr 25, 2025	38.62	38.77	38.46	38.77	38.65	0.07%	6,222
Apr 24, 2025	38.61	38.85	38.61	38.74	38.62	0.05%	9,964
Apr 23, 2025	39.13	39.13	38.50	38.72	38.60	0.05%	92,198
Apr 22, 2025	38.22	38.72	38.22	38.70	38.58	2.08%	17,394
Apr 21, 2025	38.52	38.52	37.55	37.91	37.79	-1.82%	4,947
Apr 17, 2025	38.53	38.95	38.52	38.61	38.49	0.43%	15,126
Apr 16, 2025	38.74	38.94	38.24	38.45	38.33	-1.00%	6,575