Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HSMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 32.89 | -0.31 | -0.93% | 32.72 | 32.89 | 32.72 | 233 |
| Jun 13 2024 | 33.1995 | -0.13 | -0.39% | 33.45 | 33.45 | 33.14 | 1,358 |
| Jun 12 2024 | 33.3289 | 0.36 | 1.09% | 33.62 | 33.62 | 33.3289 | 846 |
| Jun 11 2024 | 32.97 | -0.12 | -0.36% | 32.80 | 32.97 | 32.80 | 471 |
| Jun 10 2024 | 33.0885 | -0.08 | -0.24% | 32.9561 | 33.13 | 32.9561 | 1,251 |
| Jun 07 2024 | 33.168 | -0.23 | -0.69% | 33.32 | 33.32 | 33.168 | 816 |
| Jun 06 2024 | 33.3995 | -0.11 | -0.32% | 33.48 | 33.48 | 33.3995 | 636 |
| Jun 05 2024 | 33.5071 | 0.11 | 0.32% | 33.64 | 33.64 | 33.48 | 1,015 |
| Jun 04 2024 | 33.4007 | -0.17 | -0.51% | 33.62 | 33.62 | 33.39 | 904 |
| Jun 03 2024 | 33.5716 | -0.16 | -0.48% | 33.98 | 33.98 | 33.5716 | 811 |
| May 31 2024 | 33.7331 | 0.47 | 1.40% | 33.22 | 33.7331 | 33.22 | 956 |
| May 30 2024 | 33.2669 | 0.34 | 1.04% | 33.17 | 33.2669 | 33.17 | 299 |
| May 29 2024 | 32.9234 | -0.40 | -1.21% | 33.02 | 33.02 | 32.9234 | 833 |
| May 28 2024 | 33.3274 | -0.32 | -0.95% | 33.55 | 33.55 | 33.3274 | 1,333 |
| May 24 2024 | 33.6469 | 0.15 | 0.45% | 33.64 | 33.6469 | 33.64 | 280 |
| May 23 2024 | 33.4955 | -0.47 | -1.38% | 33.75 | 33.75 | 33.4955 | 104 |
| May 22 2024 | 33.9642 | -0.19 | -0.55% | 34.09 | 34.09 | 33.94 | 649 |
| May 21 2024 | 34.1537 | -0.02 | -0.05% | 34.08 | 34.1537 | 34.041 | 2,330 |
| May 20 2024 | 34.1696 | -0.02 | -0.06% | 34.24 | 34.24 | 34.14 | 1,578 |
| May 17 2024 | 34.19 | 0.01 | 0.03% | 34.12 | 34.19 | 34.0898 | 1,433 |
| May 16 2024 | 34.1789 | -0.02 | -0.07% | 34.33 | 34.33 | 34.14 | 821 |
| May 15 2024 | 34.2036 | 0.16 | 0.48% | 34.1406 | 34.21 | 34.1406 | 304 |
| May 14 2024 | 34.0413 | 0.12 | 0.35% | 34.17 | 34.17 | 33.9534 | 516 |
| May 13 2024 | 33.9223 | -0.10 | -0.29% | 34.25 | 34.25 | 33.9223 | 899 |
| May 10 2024 | 34.0207 | 0.11 | 0.32% | 34.12 | 34.12 | 33.92 | 403 |
| May 09 2024 | 33.9132 | 0.24 | 0.71% | 33.83 | 33.9132 | 33.83 | 531 |
| May 08 2024 | 33.6752 | -0.02 | -0.05% | 33.71 | 33.71 | 33.62 | 1,533 |
| May 07 2024 | 33.6937 | 0.20 | 0.60% | 33.73 | 33.73 | 33.6937 | 816 |
| May 06 2024 | 33.4932 | 0.34 | 1.02% | 33.42 | 33.4999 | 33.42 | 1,174 |
| May 03 2024 | 33.1558 | 0.24 | 0.73% | 33.12 | 33.1558 | 33.12 | 1,362 |
| May 02 2024 | 32.915 | 0.24 | 0.74% | 32.91 | 32.915 | 32.88 | 772 |
| May 01 2024 | 32.6731 | 0.13 | 0.41% | 32.59 | 32.682 | 32.59 | 243 |
| Apr 30 2024 | 32.54 | -0.43 | -1.30% | 32.8697 | 32.8697 | 32.54 | 2,352 |
| Apr 29 2024 | 32.9695 | 0.17 | 0.52% | 32.88 | 33.04 | 32.88 | 2,168 |
| Apr 26 2024 | 32.8004 | 0.06 | 0.17% | 32.95 | 32.95 | 32.8004 | 331 |
| Apr 25 2024 | 32.7437 | -0.19 | -0.59% | 32.59 | 32.7437 | 32.59 | 1,823 |
| Apr 24 2024 | 32.9381 | 0.05 | 0.14% | 32.98 | 32.98 | 32.82 | 997 |
| Apr 23 2024 | 32.8931 | 0.36 | 1.09% | 32.70 | 32.92 | 32.70 | 733 |
| Apr 22 2024 | 32.5375 | 0.24 | 0.73% | 32.47 | 32.63 | 32.435 | 1,044 |
| Apr 19 2024 | 32.3015 | 0.29 | 0.90% | 32.16 | 32.3015 | 32.16 | 1,142 |
| Apr 18 2024 | 32.0136 | 0.03 | 0.09% | 32.18 | 32.18 | 32.0136 | 561 |
| Apr 17 2024 | 31.9852 | -0.16 | -0.49% | 32.37 | 32.37 | 31.9852 | 348 |
| Apr 16 2024 | 32.144 | -0.12 | -0.37% | 32.03 | 32.23 | 32.03 | 2,562 |
| Apr 15 2024 | 32.2631 | -0.21 | -0.66% | 32.47 | 32.47 | 32.25 | 2,539 |
| Apr 12 2024 | 32.4761 | -0.38 | -1.16% | 32.61 | 32.61 | 32.4761 | 913 |
| Apr 11 2024 | 32.858 | 0.00 | -0.01% | 32.92 | 32.95 | 32.7069 | 4,970 |
| Apr 10 2024 | 32.861 | -0.64 | -1.92% | 32.99 | 33.02 | 32.861 | 789 |
| Apr 09 2024 | 33.5042 | 0.05 | 0.14% | 33.66 | 33.66 | 33.37 | 1,803 |
| Apr 08 2024 | 33.4557 | 0.17 | 0.52% | 33.48 | 33.5001 | 33.4557 | 1,090 |
| Apr 05 2024 | 33.2815 | 0.16 | 0.48% | 33.33 | 33.33 | 33.25 | 1,143 |
| Apr 04 2024 | 33.1222 | -0.23 | -0.68% | 33.5512 | 33.5512 | 33.1222 | 1,793 |
| Apr 03 2024 | 33.3486 | 0.03 | 0.09% | 33.32 | 33.41 | 33.32 | 2,210 |
| Apr 02 2024 | 33.3188 | -0.34 | -1.00% | 33.345 | 33.345 | 33.22 | 990 |
| Apr 01 2024 | 33.655 | -0.30 | -0.88% | 33.61 | 33.655 | 33.61 | 256 |
| Mar 28 2024 | 33.9536 | 0.18 | 0.52% | 35.24 | 35.24 | 33.9065 | 644 |
| Mar 27 2024 | 33.7773 | 0.56 | 1.69% | 33.54 | 33.7773 | 33.51 | 893 |
| Mar 26 2024 | 33.2162 | 0.01 | 0.04% | 33.41 | 33.41 | 33.2162 | 1,051 |
| Mar 25 2024 | 33.2014 | -0.02 | -0.06% | 33.38 | 33.38 | 33.2014 | 839 |
| Mar 22 2024 | 33.221 | -0.24 | -0.72% | 33.24 | 33.24 | 33.1904 | 641 |
| Mar 21 2024 | 33.4635 | 0.24 | 0.72% | 33.435 | 33.4635 | 33.42 | 683 |
| Mar 20 2024 | 33.2249 | 0.28 | 0.85% | 32.98 | 33.2249 | 32.95 | 732 |
| Mar 19 2024 | 32.9445 | 0.21 | 0.66% | 32.84 | 32.9445 | 32.84 | 1,225 |
| Mar 18 2024 | 32.73 | -0.12 | -0.35% | 32.86 | 32.91 | 32.73 | 1,596 |
