HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.70	38.73	38.59	38.68	38.68	-0.10%	5,395
Jun 17, 2026	39.16	39.20	38.64	38.72	38.72	-1.68%	3,610
Jun 16, 2026	39.52	39.53	39.38	39.38	39.38	0.23%	3,373
Jun 15, 2026	39.46	39.46	39.29	39.29	39.29	-0.26%	4,928
Jun 12, 2026	39.32	39.39	39.20	39.39	39.39	0.36%	4,815
Jun 11, 2026	39.43	39.44	39.25	39.25	39.25	-0.21%	3,877
Jun 10, 2026	39.54	39.57	39.33	39.34	39.34	0.09%	3,603
Jun 9, 2026	39.19	39.30	39.16	39.30	39.30	0.95%	4,795
Jun 8, 2026	39.28	39.30	38.93	38.93	38.93	-1.18%	2,640
Jun 5, 2026	39.45	39.56	39.40	39.40	39.40	0.78%	888
Jun 4, 2026	39.31	39.31	39.04	39.09	39.09	0.48%	10,139
Jun 3, 2026	39.09	39.09	38.90	38.90	38.90	-0.19%	1,519
Jun 2, 2026	38.75	38.98	38.75	38.98	38.98	0.17%	4,947
Jun 1, 2026	38.96	38.96	38.91	38.91	38.91	-0.23%	1,487
May 29, 2026	39.05	39.10	39.00	39.00	39.00	-0.65%	72,527
May 28, 2026	39.37	39.38	39.26	39.26	39.26	-0.53%	3,285
May 27, 2026	39.65	39.66	39.47	39.47	39.47	-0.55%	4,792
May 26, 2026	39.92	39.92	39.66	39.68	39.68	-0.54%	4,082
May 22, 2026	39.79	39.91	39.78	39.90	39.90	0.69%	5,176
May 21, 2026	39.54	39.63	39.50	39.63	39.63	0.25%	2,482
May 20, 2026	39.49	39.59	39.49	39.53	39.53	0.14%	17,841
May 19, 2026	39.47	39.76	39.47	39.47	39.47	-0.15%	3,793
May 18, 2026	39.03	39.53	39.03	39.53	39.53	1.44%	11,413
May 15, 2026	39.10	39.10	38.97	38.97	38.97	-0.24%	1,810
May 14, 2026	38.99	39.07	38.99	39.07	39.06	0.75%	3,466
May 13, 2026	38.58	38.78	38.53	38.78	38.77	-0.11%	2,426
May 12, 2026	38.73	38.90	38.58	38.82	38.82	0.48%	2,176
May 11, 2026	38.62	38.65	38.48	38.63	38.63	0.06%	3,717
May 8, 2026	38.79	38.79	38.61	38.61	38.61	-0.48%	2,108
May 7, 2026	38.84	38.84	38.80	38.80	38.80	-	4,270
May 6, 2026	38.89	38.93	38.77	38.80	38.79	-0.35%	4,367
May 5, 2026	38.89	39.02	38.89	38.93	38.93	0.21%	3,320
May 4, 2026	38.85	38.85	38.85	38.85	38.85	-0.74%	797
May 1, 2026	39.41	39.44	39.14	39.14	39.14	-0.22%	3,080
Apr 30, 2026	39.18	39.23	39.06	39.23	39.23	0.97%	1,786
Apr 29, 2026	38.93	38.94	38.80	38.85	38.85	-0.46%	6,744
Apr 28, 2026	39.07	39.14	38.95	39.03	39.03	0.48%	7,922
Apr 27, 2026	38.83	39.01	38.83	38.84	38.84	-0.39%	3,260
Apr 24, 2026	39.08	39.08	38.91	38.99	38.99	-0.53%	3,047
Apr 23, 2026	39.05	39.20	38.91	39.20	39.20	0.80%	5,090
Apr 22, 2026	39.01	39.01	38.89	38.89	38.89	-0.26%	24,635
Apr 21, 2026	39.07	39.07	38.99	38.99	38.99	-0.80%	2,595
Apr 20, 2026	39.50	39.50	39.29	39.31	39.31	-0.11%	2,857
Apr 17, 2026	39.34	39.42	39.34	39.35	39.35	0.70%	1,786
Apr 16, 2026	39.08	39.08	38.99	39.08	39.08	0.24%	4,865
Apr 15, 2026	38.87	39.01	38.87	38.98	38.98	0.08%	1,011
Apr 14, 2026	39.00	39.00	38.89	38.95	38.95	-0.10%	1,745
Apr 13, 2026	38.74	38.99	38.74	38.99	38.99	0.57%	3,001
Apr 10, 2026	38.96	38.96	38.77	38.77	38.77	-1.18%	854
Apr 9, 2026	39.19	39.32	39.17	39.23	39.23	0.08%	1,264