HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	40.56	40.56	40.56	40.61	40.61	0.79%	1,427
Oct 14, 2026	40.08	40.29	40.08	40.29	40.29	0.20%	888
Oct 13, 2026	39.96	40.21	39.96	40.21	40.21	0.29%	666
Oct 12, 2026	39.87	40.15	39.87	40.09	40.09	0.60%	1,442
Oct 9, 2026	39.78	39.86	39.77	39.86	39.86	0.30%	5,781
Oct 8, 2026	39.41	39.77	39.41	39.74	39.74	0.69%	4,398
Oct 7, 2026	39.52	39.52	39.46	39.46	39.46	-0.61%	1,825
Oct 6, 2026	39.38	39.71	39.38	39.71	39.71	0.88%	2,435
Oct 5, 2026	39.33	39.43	39.29	39.36	39.36	1.05%	2,833
Oct 2, 2026	38.93	38.95	38.92	38.95	38.95	0.32%	1,679
Oct 1, 2026	38.63	38.88	38.63	38.83	38.83	0.38%	2,973
Sep 30, 2026	38.97	38.97	38.68	38.68	38.68	-0.46%	6,486
Sep 29, 2026	38.78	38.86	38.72	38.86	38.86	-0.20%	5,330
Sep 28, 2026	38.97	39.00	38.88	38.94	38.94	-0.28%	6,779
Sep 25, 2026	38.93	39.05	38.93	39.05	39.05	0.07%	3,540
Sep 24, 2026	39.35	39.35	39.02	39.02	39.02	-0.69%	7,016
Sep 23, 2026	39.70	39.70	39.48	39.48	39.29	-0.55%	19,984
Sep 22, 2026	39.70	39.71	39.68	39.70	39.51	-0.14%	6,526
Sep 21, 2026	39.76	39.82	39.74	39.76	39.56	-	3,159
Sep 18, 2026	39.74	39.76	39.70	39.76	39.56	-0.39%	1,943
Sep 17, 2026	39.83	39.98	39.82	39.91	39.72	0.20%	7,383
Sep 16, 2026	40.11	40.15	39.77	39.83	39.64	-0.71%	15,175
Sep 15, 2026	40.13	40.16	40.12	40.12	39.92	-0.51%	1,071
Sep 14, 2026	40.35	40.35	40.32	40.32	40.13	0.41%	191
Sep 11, 2026	40.17	40.17	40.16	40.16	39.96	0.56%	359
Sep 10, 2026	39.93	39.93	39.93	39.93	39.74	-0.32%	155
Sep 9, 2026	40.17	40.17	40.06	40.06	39.87	-0.68%	4,451
Sep 8, 2026	40.41	40.45	40.34	40.34	40.14	-0.77%	1,183
Sep 4, 2026	40.80	40.80	40.65	40.65	40.45	-0.89%	3,110
Sep 3, 2026	40.88	41.06	40.88	41.01	40.81	0.61%	561
Sep 2, 2026	40.72	40.90	40.72	40.76	40.56	0.02%	10,280
Sep 1, 2026	40.98	40.98	40.72	40.75	40.55	-0.38%	6,686
Aug 31, 2026	40.91	40.92	40.90	40.90	40.71	-0.31%	1,189
Aug 28, 2026	41.15	41.18	41.02	41.03	40.83	-0.27%	2,702
Aug 27, 2026	41.09	41.23	41.03	41.14	40.94	-0.27%	20,161
Aug 26, 2026	41.01	41.31	41.01	41.25	41.05	0.24%	725,304
Aug 25, 2026	41.20	41.20	41.08	41.15	40.95	-0.27%	3,841
Aug 24, 2026	41.14	41.26	41.14	41.26	41.06	0.72%	907
Aug 21, 2026	41.02	41.02	40.96	40.96	40.77	0.01%	2,723
Aug 20, 2026	41.22	41.22	40.96	40.96	40.76	-0.44%	2,738
Aug 19, 2026	41.23	41.23	41.14	41.14	40.94	0.06%	5,744
Aug 18, 2026	41.22	41.33	41.12	41.12	40.92	0.19%	2,356
Aug 17, 2026	41.24	41.25	41.04	41.04	40.84	-0.79%	4,658
Aug 14, 2026	41.34	41.42	41.34	41.37	41.17	-0.15%	1,525
Aug 13, 2026	41.39	41.43	41.19	41.43	41.23	0.30%	12,183
Aug 12, 2026	41.13	41.32	41.13	41.31	41.11	0.12%	3,561
Aug 11, 2026	41.43	41.43	41.26	41.26	41.06	-0.42%	28,879
Aug 10, 2026	41.47	41.53	41.40	41.43	41.23	-0.31%	3,724
Aug 7, 2026	41.52	41.59	41.52	41.56	41.36	0.09%	5,980
Aug 6, 2026	41.38	41.52	41.27	41.52	41.32	0.46%	3,215