HSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.96	35.99	35.80	35.80	35.80	-0.20%	757
Jun 26, 2025	35.63	35.87	35.63	35.87	35.87	0.46%	1,003
Jun 25, 2025	35.86	35.87	35.71	35.71	35.55	-1.23%	1,776
Jun 24, 2025	36.27	36.27	36.15	36.15	36.00	0.09%	932
Jun 23, 2025	35.92	36.12	35.84	36.12	35.97	1.42%	1,096
Jun 20, 2025	35.73	35.73	35.58	35.62	35.46	-0.06%	1,259
Jun 18, 2025	35.66	35.75	35.64	35.64	35.48	0.37%	1,515
Jun 17, 2025	35.56	35.56	35.50	35.50	35.35	-0.56%	1,321
Jun 16, 2025	35.89	35.89	35.70	35.70	35.55	0.19%	807
Jun 13, 2025	35.76	35.76	35.63	35.63	35.48	-1.20%	216
Jun 12, 2025	35.93	36.07	35.93	36.07	35.91	0.42%	777
Jun 11, 2025	35.89	35.92	35.89	35.92	35.76	-0.36%	339
Jun 10, 2025	36.12	36.16	36.05	36.05	35.89	0.34%	1,221
Jun 9, 2025	35.90	36.05	35.85	35.92	35.77	0.04%	1,662
Jun 6, 2025	35.83	35.91	35.83	35.91	35.75	0.73%	448
Jun 5, 2025	35.50	35.65	35.50	35.65	35.49	-0.15%	232
Jun 4, 2025	35.87	35.88	35.70	35.70	35.55	-0.53%	665
Jun 3, 2025	35.70	35.93	35.70	35.89	35.74	0.57%	829
Jun 2, 2025	35.65	35.70	35.65	35.69	35.53	-0.55%	1,311
May 30, 2025	35.85	35.89	35.81	35.89	35.73	0.25%	1,070
May 29, 2025	35.72	35.80	35.70	35.80	35.64	0.59%	1,052
May 28, 2025	35.59	35.59	35.59	35.59	35.43	-1.00%	258
May 27, 2025	35.79	35.94	35.79	35.94	35.79	1.61%	583
May 23, 2025	35.34	35.37	35.34	35.37	35.22	-0.04%	907
May 22, 2025	35.19	35.43	35.19	35.39	35.24	-0.36%	1,295
May 21, 2025	35.86	35.86	35.52	35.52	35.36	-2.04%	384
May 20, 2025	36.35	36.46	36.26	36.26	36.10	-0.40%	1,173
May 19, 2025	36.15	36.40	36.15	36.40	36.24	0.12%	1,227
May 16, 2025	35.98	36.36	35.98	36.36	36.20	1.11%	1,453
May 15, 2025	35.74	35.96	35.74	35.96	35.80	1.27%	1,091
May 14, 2025	35.35	35.51	35.35	35.51	35.36	-0.65%	1,519
May 13, 2025	35.81	35.89	35.74	35.74	35.59	-0.42%	1,619
May 12, 2025	35.88	35.98	35.87	35.89	35.74	1.09%	3,147
May 9, 2025	35.47	35.50	35.38	35.50	35.35	0.03%	730
May 8, 2025	35.40	35.75	35.36	35.49	35.34	0.23%	1,004
May 7, 2025	35.52	35.52	35.35	35.41	35.26	-0.02%	906
May 6, 2025	35.43	35.45	35.35	35.42	35.27	-0.27%	1,221
May 5, 2025	35.41	35.71	35.41	35.51	35.36	-0.29%	2,033
May 2, 2025	35.45	35.65	35.45	35.62	35.46	1.20%	6,051
May 1, 2025	35.20	35.36	35.19	35.19	35.04	-0.10%	5,929
Apr 30, 2025	34.95	35.23	34.95	35.23	35.08	-0.17%	921
Apr 29, 2025	34.98	35.36	34.98	35.29	35.14	0.36%	1,352
Apr 28, 2025	35.08	35.16	34.88	35.16	35.01	0.61%	824
Apr 25, 2025	34.78	34.95	34.78	34.95	34.80	-0.31%	5,006
Apr 24, 2025	34.95	35.06	34.93	35.06	34.91	0.57%	2,358
Apr 23, 2025	35.02	35.07	34.86	34.86	34.71	0.20%	1,488
Apr 22, 2025	34.45	34.80	34.45	34.79	34.64	2.11%	1,829
Apr 21, 2025	34.35	34.35	33.80	34.07	33.92	-1.74%	1,909
Apr 17, 2025	34.70	34.85	34.67	34.67	34.52	0.73%	767
Apr 16, 2025	34.68	34.68	34.42	34.42	34.27	-0.63%	1,151