HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	39.93	40.03	39.85	39.99	39.99	0.29%	21,786
May 28, 2025	40.13	40.13	39.87	39.87	39.87	-0.69%	4,061
May 27, 2025	39.99	40.18	39.99	40.15	40.15	0.96%	4,600
May 23, 2025	39.49	39.81	39.49	39.77	39.77	-	2,439
May 22, 2025	39.76	39.92	39.58	39.77	39.77	-0.51%	10,579
May 21, 2025	40.18	40.23	39.97	39.97	39.97	-0.97%	3,113
May 20, 2025	40.34	40.48	40.30	40.36	40.36	-0.26%	7,372
May 19, 2025	40.32	40.49	40.32	40.47	40.47	0.45%	38,945
May 16, 2025	39.98	40.28	39.96	40.28	40.28	0.83%	10,843
May 15, 2025	39.24	39.95	39.24	39.95	39.95	2.01%	6,459
May 14, 2025	39.29	39.29	39.00	39.16	39.16	-0.48%	88,551
May 13, 2025	39.67	39.67	39.35	39.35	39.35	-1.01%	5,934
May 12, 2025	39.85	39.85	39.43	39.75	39.75	0.64%	15,437
May 9, 2025	39.65	39.65	39.48	39.50	39.50	-0.23%	20,632
May 8, 2025	39.80	40.02	39.59	39.59	39.59	-0.35%	4,902
May 7, 2025	39.57	39.73	39.56	39.73	39.73	0.67%	1,766
May 6, 2025	39.45	39.59	39.42	39.47	39.47	-0.16%	13,796
May 5, 2025	39.53	39.65	39.53	39.53	39.53	-0.19%	7,904
May 2, 2025	39.54	39.69	39.47	39.61	39.61	0.82%	4,354
May 1, 2025	39.35	39.47	39.28	39.28	39.28	-0.50%	5,216
Apr 30, 2025	39.12	39.48	38.90	39.48	39.48	0.76%	13,022
Apr 29, 2025	38.81	39.20	38.81	39.18	39.18	0.61%	10,962
Apr 28, 2025	38.85	38.95	38.69	38.95	38.95	0.46%	7,397
Apr 25, 2025	38.62	38.77	38.46	38.77	38.77	0.07%	6,222
Apr 24, 2025	38.61	38.85	38.61	38.74	38.74	0.05%	9,964
Apr 23, 2025	39.13	39.13	38.50	38.72	38.72	0.05%	92,198
Apr 22, 2025	38.22	38.72	38.22	38.70	38.70	2.08%	17,394
Apr 21, 2025	38.52	38.52	37.55	37.91	37.91	-1.82%	4,947
Apr 17, 2025	38.53	38.95	38.52	38.61	38.61	0.43%	15,126
Apr 16, 2025	38.74	38.94	38.24	38.45	38.45	-1.00%	6,575
Apr 15, 2025	38.91	39.04	38.80	38.83	38.83	-0.37%	8,310
Apr 14, 2025	38.76	39.02	38.76	38.98	38.98	1.27%	12,328
Apr 11, 2025	37.75	38.52	37.68	38.49	38.49	1.68%	11,942
Apr 10, 2025	38.04	38.13	37.08	37.86	37.86	-0.97%	16,305
Apr 9, 2025	36.20	38.23	36.20	38.23	38.23	4.73%	7,776
Apr 8, 2025	37.74	37.77	36.22	36.50	36.50	-1.06%	160,613
Apr 7, 2025	36.77	37.34	36.29	36.89	36.89	-1.83%	7,578
Apr 4, 2025	39.26	39.26	37.58	37.58	37.58	-5.66%	34,584
Apr 3, 2025	40.00	40.24	39.83	39.83	39.83	-1.05%	4,841
Apr 2, 2025	40.18	40.25	40.05	40.25	40.25	0.33%	2,635
Apr 1, 2025	40.05	40.20	39.88	40.12	40.12	-0.17%	6,212
Mar 31, 2025	39.67	40.26	39.67	40.19	40.19	1.44%	6,841
Mar 28, 2025	39.93	39.93	39.61	39.62	39.62	-1.00%	5,404
Mar 27, 2025	39.93	40.05	39.85	40.02	40.02	0.19%	22,315
Mar 26, 2025	39.70	40.01	39.70	39.94	39.83	0.64%	3,649
Mar 25, 2025	39.64	39.76	39.54	39.69	39.57	-0.13%	4,601
Mar 24, 2025	39.68	39.77	39.61	39.74	39.62	0.91%	7,142
Mar 21, 2025	39.44	39.44	39.27	39.38	39.26	-0.68%	3,973
Mar 20, 2025	39.65	39.69	39.52	39.65	39.53	0.03%	12,870
Mar 19, 2025	39.56	39.72	39.53	39.64	39.52	0.28%	13,993