HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	39.31	39.31	39.04	39.09	38.98	0.48%	10,139
Jun 3, 2026	39.09	39.09	38.90	38.90	38.79	-0.19%	1,519
Jun 2, 2026	38.75	38.98	38.75	38.98	38.87	0.17%	4,947
Jun 1, 2026	38.96	38.96	38.91	38.91	38.80	-0.23%	1,487
May 29, 2026	39.05	39.10	39.00	39.00	38.89	-0.65%	72,527
May 28, 2026	39.37	39.38	39.26	39.26	39.15	-0.53%	3,285
May 27, 2026	39.65	39.66	39.47	39.47	39.36	-0.55%	4,792
May 26, 2026	39.92	39.92	39.66	39.68	39.57	-0.54%	4,082
May 22, 2026	39.79	39.91	39.78	39.90	39.79	0.69%	5,176
May 21, 2026	39.54	39.63	39.50	39.63	39.51	0.25%	2,482
May 20, 2026	39.49	39.59	39.49	39.53	39.42	0.14%	17,841
May 19, 2026	39.47	39.76	39.47	39.47	39.36	-0.15%	3,793
May 18, 2026	39.03	39.53	39.03	39.53	39.42	1.44%	11,413
May 15, 2026	39.10	39.10	38.97	38.97	38.86	-0.24%	1,810
May 14, 2026	38.99	39.07	38.99	39.07	38.95	0.75%	3,466
May 13, 2026	38.58	38.78	38.53	38.78	38.67	-0.11%	2,426
May 12, 2026	38.73	38.90	38.58	38.82	38.71	0.48%	2,176
May 11, 2026	38.62	38.65	38.48	38.63	38.52	0.06%	3,717
May 8, 2026	38.79	38.79	38.61	38.61	38.50	-0.48%	2,108
May 7, 2026	38.84	38.84	38.80	38.80	38.69	-	4,270