HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	37.61	37.80	37.61	37.80	37.80	0.61%	2,978
Dec 23, 2024	37.32	37.57	37.27	37.57	37.57	0.03%	5,021
Dec 20, 2024	37.32	37.76	37.32	37.56	37.56	0.81%	6,355
Dec 19, 2024	37.32	37.42	37.26	37.26	37.26	-0.19%	2,206
Dec 18, 2024	38.01	38.06	37.33	37.33	37.33	-1.90%	6,368
Dec 17, 2024	38.11	38.18	37.97	38.05	38.05	-0.26%	4,810
Dec 16, 2024	38.32	38.42	38.15	38.15	38.15	-0.46%	4,532
Dec 13, 2024	38.37	38.37	38.31	38.33	38.33	-0.76%	2,968
Dec 12, 2024	38.75	38.76	38.60	38.62	38.47	-0.04%	5,588
Dec 11, 2024	38.81	38.81	38.63	38.64	38.48	-0.24%	3,929
Dec 10, 2024	38.65	38.89	38.65	38.73	38.58	0.10%	5,377
Dec 9, 2024	38.97	38.97	38.68	38.69	38.54	-1.05%	17,294
Dec 6, 2024	39.30	39.30	39.10	39.10	38.95	-0.35%	5,738
Dec 5, 2024	39.31	39.31	39.19	39.24	39.08	-0.06%	1,987
Dec 4, 2024	39.23	39.29	39.22	39.26	39.11	-0.11%	3,971
Dec 3, 2024	39.30	39.38	39.30	39.31	39.15	-0.51%	4,372
Dec 2, 2024	39.70	39.70	39.41	39.51	39.35	-0.72%	2,832
Nov 29, 2024	39.78	39.85	39.78	39.80	39.64	0.15%	2,597
Nov 27, 2024	39.80	39.87	39.71	39.74	39.58	0.26%	7,480
Nov 26, 2024	39.43	39.63	39.43	39.63	39.48	0.62%	4,368
Nov 25, 2024	39.36	39.54	39.34	39.39	39.23	0.12%	3,500
Nov 22, 2024	39.19	39.34	39.19	39.34	39.18	0.66%	5,268
Nov 21, 2024	38.95	39.11	38.95	39.08	38.93	1.05%	6,151
Nov 20, 2024	38.56	38.68	38.42	38.68	38.52	0.37%	9,628
Nov 19, 2024	38.49	38.61	38.49	38.53	38.38	-0.25%	4,275
Nov 18, 2024	38.53	38.68	38.52	38.63	38.48	0.38%	4,474
Nov 15, 2024	38.48	38.48	38.45	38.48	38.33	-0.37%	1,396
Nov 14, 2024	38.88	38.88	38.63	38.63	38.48	-1.03%	1,534
Nov 13, 2024	39.06	39.09	39.02	39.03	38.88	0.22%	3,411
Nov 12, 2024	39.06	39.11	38.92	38.94	38.79	-0.22%	12,180
Nov 11, 2024	39.19	39.27	39.03	39.03	38.88	0.17%	1,635
Nov 8, 2024	38.65	39.07	38.65	38.96	38.81	0.98%	10,316
Nov 7, 2024	38.57	38.66	38.54	38.59	38.43	-0.19%	3,835
Nov 6, 2024	38.62	38.67	38.45	38.66	38.51	1.72%	10,160
Nov 5, 2024	37.76	38.03	37.76	38.01	37.86	0.84%	11,724
Nov 4, 2024	37.78	37.78	37.58	37.69	37.54	-0.02%	2,734
Nov 1, 2024	37.80	37.84	37.70	37.70	37.55	-0.17%	1,577
Oct 31, 2024	37.99	38.05	37.76	37.76	37.61	-0.75%	4,543
Oct 30, 2024	38.12	38.12	38.05	38.05	37.90	-0.14%	3,699
Oct 29, 2024	38.12	38.23	38.10	38.10	37.95	-0.35%	12,799
Oct 28, 2024	38.31	38.32	38.21	38.24	38.09	0.20%	2,620
Oct 25, 2024	38.63	38.63	38.16	38.16	38.01	-0.95%	7,283
Oct 24, 2024	38.62	38.62	38.46	38.53	38.38	-0.40%	3,375
Oct 23, 2024	38.65	38.72	38.55	38.68	38.53	-0.16%	2,476
Oct 22, 2024	38.57	38.74	38.57	38.74	38.59	-0.02%	4,067
Oct 21, 2024	38.84	38.84	38.68	38.75	38.60	-0.62%	2,239
Oct 18, 2024	38.83	39.03	38.83	38.99	38.84	0.34%	6,457
Oct 17, 2024	38.91	38.91	38.81	38.86	38.70	-0.05%	3,645
Oct 16, 2024	38.70	38.89	38.70	38.87	38.72	0.66%	4,279
Oct 15, 2024	38.74	38.96	38.62	38.62	38.47	-0.05%	3,904
Oct 14, 2024	38.29	38.64	38.29	38.64	38.49	0.99%	2,923
Oct 11, 2024	38.16	38.34	38.16	38.26	38.11	0.72%	3,714
Oct 10, 2024	38.18	38.18	37.90	37.99	37.84	-0.61%	2,601
Oct 9, 2024	37.97	38.22	37.97	38.22	38.07	0.95%	7,117
Oct 8, 2024	37.70	37.87	37.70	37.86	37.71	0.72%	2,650
Oct 7, 2024	37.78	37.84	37.55	37.59	37.45	-1.07%	7,455
Oct 4, 2024	37.89	38.00	37.79	38.00	37.85	0.29%	4,396
Oct 3, 2024	37.90	37.98	37.83	37.89	37.74	-0.43%	9,999
Oct 2, 2024	38.02	38.09	37.98	38.05	37.90	-0.32%	5,645
Oct 1, 2024	38.12	38.17	38.06	38.17	38.02	-0.18%	9,050
Sep 30, 2024	38.19	38.24	37.97	38.24	38.09	0.31%	3,982
Sep 27, 2024	38.10	38.26	38.09	38.12	37.97	0.34%	3,667
Sep 26, 2024	38.03	38.03	37.91	37.99	37.84	-0.01%	3,387
Sep 25, 2024	38.02	38.02	37.98	38.00	37.73	-0.33%	1,235
Sep 24, 2024	38.13	38.17	38.03	38.12	37.86	-0.29%	4,987
Sep 23, 2024	38.13	38.23	38.12	38.23	37.97	0.63%	5,375
Sep 20, 2024	37.86	37.99	37.84	37.99	37.73	0.03%	2,635
Sep 19, 2024	38.15	38.15	37.90	37.98	37.72	0.42%	3,645
Sep 18, 2024	38.09	38.09	37.78	37.82	37.56	-0.81%	5,145
Sep 17, 2024	38.31	38.39	38.09	38.13	37.87	-0.53%	4,204
Sep 16, 2024	38.29	38.33	38.23	38.33	38.07	0.65%	3,161
Sep 13, 2024	38.01	38.09	38.01	38.08	37.82	0.58%	1,795
Sep 12, 2024	37.75	37.87	37.60	37.87	37.60	0.45%	2,494
Sep 11, 2024	37.50	37.70	37.50	37.70	37.43	-0.62%	941
Sep 10, 2024	37.87	37.93	37.76	37.93	37.67	0.25%	8,666
Sep 9, 2024	37.72	37.97	37.72	37.84	37.57	0.93%	9,052
Sep 6, 2024	37.93	38.00	37.49	37.49	37.23	-0.83%	22,442
Sep 5, 2024	37.84	37.84	37.80	37.80	37.54	-0.79%	699
Sep 4, 2024	37.98	38.15	37.98	38.11	37.84	0.28%	1,885
Sep 3, 2024	38.13	38.22	37.99	38.00	37.74	-0.46%	5,694
Aug 30, 2024	38.00	38.17	37.89	38.17	37.91	0.82%	4,019
Aug 29, 2024	37.85	38.01	37.83	37.86	37.60	0.25%	7,856
Aug 28, 2024	37.88	37.88	37.67	37.77	37.51	0.03%	18,068
Aug 27, 2024	37.74	37.76	37.69	37.76	37.50	0.13%	47,545
Aug 26, 2024	37.76	37.81	37.64	37.71	37.45	0.24%	7,090
Aug 23, 2024	37.50	37.62	37.41	37.62	37.36	0.45%	5,341
Aug 22, 2024	37.50	37.54	37.37	37.45	37.19	-0.07%	6,785
Aug 21, 2024	37.43	37.48	37.37	37.48	37.22	0.62%	15,559
Aug 20, 2024	37.18	37.29	37.18	37.25	36.99	-0.07%	6,060
Aug 19, 2024	37.12	37.27	37.12	37.27	37.01	0.57%	9,461
Aug 16, 2024	36.86	37.06	36.86	37.06	36.80	0.52%	25,124
Aug 15, 2024	36.78	36.90	36.76	36.87	36.62	0.79%	3,224
Aug 14, 2024	36.43	36.58	36.43	36.58	36.33	0.57%	5,297
Aug 13, 2024	36.35	36.37	36.15	36.37	36.12	0.54%	7,623
Aug 12, 2024	36.28	36.33	36.18	36.18	35.93	-0.48%	3,208
Aug 9, 2024	36.27	36.42	36.26	36.35	36.10	0.09%	6,599
Aug 8, 2024	36.02	36.34	36.02	36.32	36.07	0.93%	4,798
Aug 7, 2024	36.13	36.44	35.99	35.99	35.74	-0.04%	12,990
Aug 6, 2024	35.76	36.38	35.76	36.00	35.75	0.73%	11,250
Aug 5, 2024	36.03	36.03	35.61	35.74	35.49	-2.15%	20,717