HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	38.95	39.20	38.95	39.20	39.20	1.11%	1,867
Apr 7, 2026	38.86	38.92	38.73	38.77	38.77	-0.29%	4,330
Apr 6, 2026	38.70	38.88	38.70	38.88	38.88	0.39%	2,250
Apr 2, 2026	38.36	38.73	38.36	38.73	38.73	0.72%	1,234
Apr 1, 2026	38.42	38.52	38.42	38.45	38.45	0.28%	3,938
Mar 31, 2026	38.38	38.47	38.18	38.35	38.35	0.73%	2,848
Mar 30, 2026	38.11	38.17	37.96	38.07	38.07	0.81%	15,449
Mar 27, 2026	38.17	38.19	37.76	37.76	37.76	-1.15%	1,630
Mar 26, 2026	38.29	38.52	38.20	38.20	38.20	-0.20%	2,034
Mar 25, 2026	38.47	38.51	38.27	38.40	38.28	0.44%	1,951
Mar 24, 2026	38.43	38.52	38.23	38.23	38.11	-0.29%	2,201
Mar 23, 2026	38.54	38.65	38.34	38.34	38.22	0.45%	6,204
Mar 20, 2026	38.51	38.51	38.17	38.17	38.05	-1.23%	6,956
Mar 19, 2026	38.76	38.80	38.55	38.65	38.53	-0.31%	1,487
Mar 18, 2026	39.07	39.09	38.77	38.77	38.65	-1.58%	3,528
Mar 17, 2026	39.60	39.65	39.39	39.39	39.27	-0.05%	1,429
Mar 16, 2026	39.46	39.61	39.41	39.41	39.29	0.37%	2,657
Mar 13, 2026	39.40	39.40	39.27	39.27	39.14	0.35%	4,629