HSUV.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	113.25	113.29	113.19	113.20	113.20	0.03%	8,077
Jan 2, 2025	113.14	113.25	113.14	113.17	113.17	-0.03%	15,500
Dec 31, 2024	113.11	113.25	113.11	113.20	113.20	0.08%	5,812
Dec 30, 2024	113.14	113.30	113.11	113.11	113.11	-0.01%	27,700
Dec 27, 2024	113.34	113.35	113.09	113.12	113.12	-0.19%	17,300
Dec 24, 2024	113.31	113.35	113.20	113.34	113.34	0.11%	14,200
Dec 23, 2024	113.16	113.30	113.05	113.22	113.22	0.10%	26,600
Dec 20, 2024	113.00	113.14	113.00	113.11	113.11	0.12%	21,800
Dec 19, 2024	112.97	113.06	112.97	112.98	112.98	0.03%	24,800
Dec 18, 2024	113.13	113.14	112.94	112.95	112.95	-0.26%	35,307
Dec 17, 2024	113.44	113.44	113.10	113.24	113.24	0.03%	12,306
Dec 16, 2024	113.27	113.55	113.10	113.21	113.21	-0.10%	22,812
Dec 13, 2024	113.34	113.60	113.14	113.32	113.32	0.06%	22,640
Dec 12, 2024	113.05	113.25	113.05	113.25	113.25	0.18%	15,338
Dec 11, 2024	113.00	113.47	112.95	113.05	113.05	0.07%	37,000
Dec 10, 2024	112.95	113.04	112.95	112.97	112.97	-0.04%	10,548
Dec 9, 2024	112.98	113.07	112.86	113.02	113.02	0.12%	11,600
Dec 6, 2024	112.88	112.90	112.84	112.88	112.88	0.04%	10,241
Dec 5, 2024	112.84	112.89	112.83	112.84	112.84	0.01%	10,494
Dec 4, 2024	112.83	112.85	112.81	112.83	112.83	-	18,678
Dec 3, 2024	112.85	112.85	112.78	112.83	112.83	0.04%	10,304
Dec 2, 2024	112.81	112.85	112.77	112.78	112.78	-	20,503
Nov 29, 2024	112.82	112.83	112.78	112.78	112.78	-0.04%	6,696
Nov 28, 2024	112.77	112.88	112.77	112.82	112.82	0.03%	2,414
Nov 27, 2024	112.83	112.83	112.73	112.79	112.79	0.05%	7,073
Nov 26, 2024	112.80	112.80	112.72	112.73	112.73	0.01%	16,233
Nov 25, 2024	112.67	112.76	112.67	112.72	112.72	0.03%	26,164
Nov 22, 2024	112.65	112.80	112.65	112.69	112.69	0.05%	9,083
Nov 21, 2024	112.62	112.67	112.62	112.63	112.63	-0.02%	7,649
Nov 20, 2024	112.79	112.79	112.60	112.65	112.65	0.04%	12,162
Nov 19, 2024	112.66	112.73	112.59	112.61	112.61	-	11,499
Nov 18, 2024	112.58	112.76	112.58	112.61	112.61	0.01%	20,819
Nov 15, 2024	112.56	112.71	112.55	112.60	112.60	0.06%	17,406
Nov 14, 2024	112.53	112.55	112.53	112.53	112.53	0.01%	11,304
Nov 13, 2024	112.53	112.56	112.51	112.52	112.52	-	16,291
Nov 12, 2024	112.50	112.56	112.50	112.52	112.52	0.03%	8,915
Nov 11, 2024	112.56	112.58	112.49	112.49	112.49	-0.05%	20,554
Nov 8, 2024	112.50	112.63	112.47	112.55	112.55	0.10%	15,496
Nov 7, 2024	112.54	112.54	112.44	112.44	112.44	-	8,996
Nov 6, 2024	112.44	112.54	112.43	112.44	112.44	-0.12%	21,489
Nov 5, 2024	112.43	112.58	112.43	112.58	112.58	0.13%	6,675
Nov 4, 2024	112.40	112.48	112.40	112.43	112.43	0.04%	8,976
Nov 1, 2024	112.40	112.44	112.37	112.38	112.38	0.02%	17,292
Oct 31, 2024	112.36	112.46	112.33	112.36	112.36	0.03%	21,850
Oct 30, 2024	112.40	112.50	112.33	112.33	112.33	-0.04%	12,890
Oct 29, 2024	112.32	112.42	112.32	112.38	112.38	0.04%	12,368
Oct 28, 2024	112.31	112.39	112.30	112.33	112.33	-0.07%	8,617
Oct 25, 2024	112.30	112.41	112.28	112.41	112.41	0.10%	15,540
Oct 24, 2024	112.26	112.48	112.25	112.30	112.30	0.06%	16,615
Oct 23, 2024	112.23	112.26	112.23	112.23	112.23	-	5,001
Oct 22, 2024	112.39	112.39	112.22	112.23	112.23	-0.08%	8,341
Oct 21, 2024	112.23	112.60	112.22	112.32	112.32	0.11%	19,380
Oct 18, 2024	112.18	112.30	112.18	112.20	112.20	0.03%	15,553
Oct 17, 2024	112.20	112.20	112.17	112.17	112.17	-	5,076
Oct 16, 2024	112.18	112.18	112.13	112.17	112.17	-0.01%	5,779
Oct 15, 2024	112.12	112.18	112.12	112.18	112.18	0.05%	12,085
Oct 11, 2024	112.13	112.27	112.12	112.12	112.12	0.02%	6,769
Oct 10, 2024	112.05	112.11	112.05	112.10	112.10	0.05%	13,120
Oct 9, 2024	112.09	112.10	112.04	112.04	112.04	-	6,988
Oct 8, 2024	112.04	112.06	112.03	112.04	112.04	0.04%	2,880
Oct 7, 2024	112.04	112.04	112.00	112.00	112.00	-0.02%	13,059
Oct 4, 2024	111.99	112.05	111.99	112.02	112.02	0.06%	13,784
Oct 3, 2024	112.00	112.00	111.95	111.95	111.95	0.01%	15,081
Oct 2, 2024	111.94	112.00	111.94	111.94	111.94	-0.05%	10,356
Oct 1, 2024	112.15	112.15	111.95	112.00	112.00	0.07%	14,041
Sep 30, 2024	111.96	111.96	111.91	111.92	111.92	-	6,514
Sep 27, 2024	111.90	111.96	111.90	111.92	111.92	0.05%	6,254
Sep 26, 2024	111.87	111.92	111.86	111.86	111.86	-	10,837
Sep 25, 2024	111.96	112.09	111.86	111.86	111.86	-0.04%	11,080
Sep 24, 2024	111.96	112.18	111.90	111.90	111.90	-0.09%	14,734
Sep 23, 2024	111.95	112.01	111.84	112.00	112.00	0.06%	12,739
Sep 20, 2024	112.23	112.30	111.86	111.93	111.93	-0.25%	26,075
Sep 19, 2024	112.50	112.55	112.21	112.21	112.21	-0.09%	9,551
Sep 18, 2024	112.37	112.60	112.29	112.31	112.31	-0.05%	18,299
Sep 17, 2024	112.50	112.50	112.21	112.37	112.37	-0.07%	12,252
Sep 16, 2024	112.35	112.63	112.27	112.45	112.45	0.10%	12,322
Sep 13, 2024	112.26	112.34	112.20	112.34	112.34	0.12%	10,088
Sep 12, 2024	112.01	112.21	112.00	112.20	112.20	0.13%	13,676
Sep 11, 2024	112.04	112.14	112.04	112.05	112.05	-0.05%	9,110
Sep 10, 2024	112.03	112.11	112.01	112.11	112.11	0.13%	15,155
Sep 9, 2024	111.88	111.97	111.80	111.96	111.96	-0.04%	21,119
Sep 6, 2024	111.76	112.00	111.76	112.00	112.00	0.19%	26,366
Sep 5, 2024	111.87	111.87	111.75	111.79	111.79	0.03%	10,642
Sep 4, 2024	111.78	111.88	111.76	111.76	111.76	-0.02%	11,836
Sep 3, 2024	111.72	111.78	111.70	111.78	111.78	0.04%	16,084
Aug 30, 2024	111.63	111.74	111.57	111.74	111.74	0.10%	9,053
Aug 29, 2024	111.66	111.66	111.55	111.63	111.63	0.01%	3,269
Aug 28, 2024	111.59	111.62	111.55	111.62	111.62	0.04%	8,243
Aug 27, 2024	111.57	111.57	111.52	111.57	111.57	0.07%	6,220
Aug 26, 2024	111.50	111.54	111.47	111.49	111.49	-0.03%	13,316
Aug 23, 2024	111.44	111.53	111.40	111.52	111.52	0.11%	13,703
Aug 22, 2024	111.35	111.44	111.34	111.40	111.40	0.03%	17,165
Aug 21, 2024	111.34	111.37	111.33	111.37	111.37	0.05%	3,718
Aug 20, 2024	111.40	111.40	111.31	111.31	111.31	-0.04%	12,884
Aug 19, 2024	111.40	111.40	111.29	111.35	111.35	-0.03%	15,081
Aug 16, 2024	111.33	111.47	111.25	111.38	111.38	0.12%	38,731
Aug 15, 2024	111.24	111.28	111.23	111.25	111.25	-0.01%	19,770
Aug 14, 2024	111.25	111.26	111.24	111.26	111.26	-0.01%	10,355
Aug 13, 2024	111.26	111.28	111.21	111.27	111.27	-	7,278
Aug 12, 2024	111.20	111.27	111.19	111.27	111.27	0.07%	15,751