HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	39.47	39.57	39.22	39.22	39.22	-1.84%	8,519
Mar 10, 2025	40.40	40.48	39.86	39.96	39.96	-0.39%	4,669
Mar 7, 2025	39.66	40.14	39.66	40.11	40.11	0.93%	38,608
Mar 6, 2025	39.62	39.83	39.54	39.74	39.74	-0.66%	42,467
Mar 5, 2025	39.67	40.11	39.66	40.01	40.01	0.41%	14,962
Mar 4, 2025	40.41	40.41	39.84	39.84	39.84	-1.34%	44,725
Mar 3, 2025	40.57	40.57	40.25	40.38	40.38	0.24%	2,957
Feb 28, 2025	40.01	40.29	39.77	40.29	40.29	1.11%	7,908
Feb 27, 2025	40.07	40.10	39.85	39.85	39.85	-0.13%	4,213
Feb 26, 2025	40.16	40.18	39.90	39.90	39.90	-0.69%	11,061
Feb 25, 2025	39.98	40.20	39.98	40.18	40.18	0.81%	11,996
Feb 24, 2025	39.72	39.96	39.72	39.85	39.85	0.45%	4,543
Feb 21, 2025	39.68	39.81	39.62	39.68	39.68	-0.14%	7,214
Feb 20, 2025	39.57	39.73	39.50	39.73	39.73	0.11%	3,015
Feb 19, 2025	39.55	39.69	39.49	39.69	39.69	0.61%	11,948
Feb 18, 2025	39.27	39.45	39.23	39.45	39.45	0.25%	6,410
Feb 14, 2025	39.58	39.60	39.35	39.35	39.35	-0.77%	6,760
Feb 13, 2025	39.39	39.66	39.39	39.66	39.66	0.81%	6,877
Feb 12, 2025	39.10	39.34	39.10	39.34	39.34	-0.07%	9,116
Feb 11, 2025	39.10	39.37	39.10	39.37	39.37	0.56%	10,924
Feb 10, 2025	39.09	39.15	39.05	39.15	39.15	0.50%	6,282
Feb 7, 2025	39.06	39.15	38.94	38.95	38.95	-0.45%	15,373
Feb 6, 2025	39.14	39.14	39.04	39.13	39.13	0.15%	8,420
Feb 5, 2025	38.98	39.11	38.89	39.07	39.07	0.67%	104,241
Feb 4, 2025	38.70	38.93	38.70	38.81	38.81	-0.18%	11,184
Feb 3, 2025	38.49	38.93	38.49	38.88	38.88	0.33%	3,205
Jan 31, 2025	38.93	39.01	38.74	38.75	38.75	-0.30%	2,891
Jan 30, 2025	38.88	38.95	38.74	38.87	38.87	1.16%	7,698
Jan 29, 2025	38.55	38.63	38.40	38.42	38.42	-0.33%	9,679
Jan 28, 2025	38.81	38.81	38.45	38.55	38.55	-0.53%	3,817
Jan 27, 2025	38.32	38.76	38.32	38.76	38.76	0.88%	6,411
Jan 24, 2025	38.39	38.47	38.31	38.42	38.42	0.31%	6,992
Jan 23, 2025	38.23	38.35	38.23	38.30	38.30	-0.05%	4,726
Jan 22, 2025	38.41	38.41	38.28	38.32	38.32	-0.39%	5,935
Jan 21, 2025	38.38	38.47	38.35	38.47	38.47	0.92%	3,316
Jan 17, 2025	38.08	38.15	38.04	38.12	38.12	0.62%	10,338
Jan 16, 2025	37.69	37.89	37.69	37.89	37.89	1.10%	11,070
Jan 15, 2025	37.63	37.63	37.36	37.47	37.47	0.47%	7,218
Jan 14, 2025	37.16	37.30	37.16	37.30	37.30	0.74%	4,741
Jan 13, 2025	36.80	37.02	36.80	37.02	37.02	0.71%	5,368
Jan 10, 2025	36.92	37.11	36.73	36.76	36.76	-1.31%	25,722
Jan 8, 2025	37.02	37.27	36.98	37.25	37.25	0.65%	11,139
Jan 7, 2025	37.20	37.24	37.01	37.01	37.01	-0.04%	9,172
Jan 6, 2025	37.32	37.36	37.03	37.03	37.03	-0.99%	7,767
Jan 3, 2025	37.40	37.49	37.40	37.40	37.40	0.41%	10,383
Jan 2, 2025	37.58	37.58	37.14	37.24	37.24	-0.35%	2,181
Dec 31, 2024	37.50	37.50	37.25	37.37	37.37	-0.04%	1,964
Dec 30, 2024	37.15	37.44	37.10	37.38	37.38	-0.64%	9,283
Dec 27, 2024	37.70	37.70	37.62	37.63	37.63	-0.69%	1,533
Dec 26, 2024	37.77	37.92	37.77	37.89	37.89	0.24%	6,660