HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	41.39	41.39	41.18	41.37	-	-	48
Aug 14, 2026	41.34	41.42	41.34	41.37	41.37	-0.15%	1,525
Aug 13, 2026	41.39	41.43	41.19	41.43	41.43	0.30%	12,183
Aug 12, 2026	41.13	41.32	41.13	41.31	41.31	0.12%	3,560
Aug 11, 2026	41.43	41.43	41.26	41.26	41.26	-0.42%	28,879
Aug 10, 2026	41.47	41.53	41.40	41.43	41.43	-0.31%	3,724
Aug 7, 2026	41.52	41.59	41.52	41.56	41.56	0.09%	5,979
Aug 6, 2026	41.38	41.52	41.27	41.52	41.52	0.46%	3,215
Aug 5, 2026	41.24	41.33	41.24	41.33	41.33	-0.17%	1,998
Aug 4, 2026	40.99	41.40	40.98	41.40	41.40	0.53%	4,999
Aug 3, 2026	41.39	41.39	41.08	41.18	41.18	0.44%	15,192
Jul 31, 2026	40.81	41.09	40.79	41.00	41.00	-0.19%	229,402
Jul 30, 2026	40.88	41.11	40.88	41.08	41.08	-1.02%	4,098
Jul 29, 2026	41.70	41.75	41.50	41.50	41.50	-0.18%	1,856
Jul 28, 2026	41.80	41.86	41.57	41.57	41.57	1.51%	7,226
Jul 27, 2026	40.90	41.11	40.88	40.96	40.96	0.59%	8,673
Jul 24, 2026	40.37	40.72	40.37	40.72	40.72	1.70%	29,849
Jul 23, 2026	40.19	40.19	39.97	40.04	40.04	-0.01%	2,779
Jul 22, 2026	40.02	40.08	39.94	40.04	40.04	0.04%	20,311
Jul 21, 2026	40.11	40.11	40.01	40.02	40.02	-0.73%	3,210
Jul 20, 2026	40.39	40.42	40.32	40.32	40.32	-0.26%	2,943
Jul 17, 2026	41.00	41.00	40.42	40.42	40.42	-0.30%	3,305
Jul 16, 2026	39.86	40.56	39.86	40.54	40.54	2.16%	3,687
Jul 15, 2026	39.81	39.98	39.68	39.68	39.68	-0.60%	3,977
Jul 14, 2026	39.94	40.11	39.92	39.92	39.92	-0.90%	3,654
Jul 13, 2026	40.36	40.41	40.23	40.29	40.28	0.56%	3,882
Jul 10, 2026	40.01	40.06	39.92	40.06	40.06	0.48%	3,677
Jul 9, 2026	39.77	39.99	39.75	39.87	39.87	-0.30%	4,191
Jul 8, 2026	40.33	40.33	39.99	39.99	39.99	-1.21%	5,056
Jul 7, 2026	40.48	40.68	40.48	40.48	40.48	0.85%	3,082
Jul 6, 2026	40.02	40.18	40.02	40.14	40.14	-0.53%	2,954
Jul 2, 2026	39.85	40.35	39.85	40.35	40.35	1.88%	2,083
Jul 1, 2026	39.53	39.73	39.52	39.61	39.61	0.84%	3,951
Jun 30, 2026	39.35	39.38	39.20	39.28	39.28	-0.24%	5,123
Jun 29, 2026	39.49	39.50	39.32	39.37	39.37	-0.07%	3,805
Jun 26, 2026	39.04	39.41	39.04	39.40	39.40	1.36%	4,254
Jun 25, 2026	38.98	39.31	38.86	38.87	38.87	-0.43%	4,237
Jun 24, 2026	39.12	39.30	39.12	39.15	39.04	0.66%	7,288
Jun 23, 2026	38.71	38.93	38.71	38.89	38.78	0.94%	3,548
Jun 22, 2026	38.71	38.74	38.50	38.53	38.42	-0.39%	8,687
Jun 18, 2026	38.70	38.73	38.59	38.68	38.57	-0.10%	5,395
Jun 17, 2026	39.16	39.20	38.64	38.72	38.61	-1.68%	3,610
Jun 16, 2026	39.52	39.53	39.38	39.38	39.27	0.23%	3,373
Jun 15, 2026	39.46	39.46	39.29	39.29	39.18	-0.26%	4,928
Jun 12, 2026	39.32	39.39	39.20	39.39	39.28	0.36%	4,815
Jun 11, 2026	39.43	39.44	39.25	39.25	39.14	-0.21%	3,877
Jun 10, 2026	39.54	39.57	39.33	39.34	39.22	0.09%	3,603
Jun 9, 2026	39.19	39.30	39.16	39.30	39.19	0.95%	4,795
Jun 8, 2026	39.28	39.30	38.93	38.93	38.82	-1.18%	2,640
Jun 5, 2026	39.45	39.56	39.40	39.40	39.28	0.78%	888