HSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.02	38.02	38.01	38.01	38.01	0.11%	472
Apr 27, 2026	38.05	38.05	37.97	37.97	37.97	0.34%	770
Apr 24, 2026	37.96	37.96	37.80	37.84	37.84	-0.18%	1,954
Apr 23, 2026	37.89	37.95	37.71	37.91	37.91	1.09%	1,634
Apr 22, 2026	37.56	37.57	37.44	37.50	37.50	-0.60%	2,058
Apr 21, 2026	37.91	37.91	37.70	37.73	37.73	-0.63%	1,534
Apr 20, 2026	38.12	38.12	37.97	37.97	37.97	-0.22%	2,279
Apr 17, 2026	38.09	38.09	38.05	38.05	38.05	1.45%	631
Apr 16, 2026	37.57	37.57	37.45	37.51	37.51	0.14%	3,248
Apr 15, 2026	37.53	37.53	37.46	37.46	37.46	-0.35%	1,053
Apr 14, 2026	37.61	37.64	37.59	37.59	37.59	0.06%	1,376
Apr 13, 2026	37.27	37.57	37.27	37.57	37.57	0.14%	2,201
Apr 10, 2026	37.63	37.63	37.50	37.51	37.51	-0.60%	2,694
Apr 9, 2026	37.64	37.86	37.64	37.74	37.74	0.71%	793
Apr 8, 2026	37.37	37.49	37.36	37.47	37.47	1.89%	5,112
Apr 7, 2026	36.75	36.90	36.72	36.78	36.78	0.51%	3,122
Apr 6, 2026	36.55	36.59	36.41	36.59	36.59	0.17%	1,494
Apr 2, 2026	36.16	36.53	36.16	36.53	36.53	0.51%	7,155
Apr 1, 2026	36.35	36.35	36.35	36.35	36.35	0.49%	693
Mar 31, 2026	36.06	36.41	36.00	36.17	36.17	0.83%	2,247
Mar 30, 2026	35.87	35.87	35.87	35.87	35.87	0.54%	584
Mar 27, 2026	35.93	35.95	35.68	35.68	35.68	-0.91%	1,397
Mar 26, 2026	35.78	36.21	35.78	36.01	36.00	-0.40%	1,166
Mar 25, 2026	36.05	36.15	36.05	36.15	36.03	0.34%	727
Mar 24, 2026	36.00	36.30	36.00	36.03	35.91	0.24%	1,458
Mar 23, 2026	36.24	36.24	35.94	35.94	35.83	1.46%	1,174
Mar 20, 2026	35.75	35.75	35.43	35.43	35.31	-1.86%	941
Mar 19, 2026	36.20	36.23	36.10	36.10	35.98	-0.27%	806
Mar 18, 2026	36.41	36.47	36.19	36.19	36.08	-1.40%	982
Mar 17, 2026	36.96	36.96	36.71	36.71	36.59	0.01%	840
Mar 16, 2026	36.93	36.93	36.70	36.70	36.58	0.29%	848
Mar 13, 2026	36.58	36.72	36.58	36.60	36.48	0.13%	3,061
Mar 12, 2026	36.78	36.83	36.55	36.55	36.43	-0.58%	3,392
Mar 11, 2026	36.69	36.76	36.69	36.76	36.64	-0.56%	869
Mar 10, 2026	37.23	37.23	36.97	36.97	36.85	-0.82%	1,148
Mar 9, 2026	36.66	37.28	36.66	37.28	37.15	-0.38%	3,406
Mar 6, 2026	37.12	37.43	37.12	37.42	37.29	-0.90%	1,758
Mar 5, 2026	37.79	37.79	37.70	37.76	37.63	-0.95%	1,301
Mar 4, 2026	37.95	38.14	37.95	38.12	37.99	-0.12%	1,163
Mar 3, 2026	37.77	38.27	37.77	38.16	38.04	-0.71%	1,681
Mar 2, 2026	38.20	38.45	38.20	38.44	38.31	0.41%	1,120
Feb 27, 2026	38.21	38.28	38.21	38.28	38.15	-0.05%	1,554
Feb 26, 2026	38.13	38.30	38.09	38.30	38.17	0.55%	1,414
Feb 25, 2026	37.85	38.09	37.85	38.09	37.96	-0.01%	1,892
Feb 24, 2026	38.04	38.09	37.96	38.09	37.96	0.42%	6,017
Feb 23, 2026	37.89	37.93	37.86	37.93	37.81	-0.43%	1,088
Feb 20, 2026	37.99	38.10	37.98	38.09	37.97	0.40%	2,083
Feb 19, 2026	37.93	37.97	37.86	37.94	37.82	-0.31%	2,868
Feb 18, 2026	38.23	38.23	38.06	38.06	37.93	-0.18%	1,160
Feb 17, 2026	38.22	38.22	38.11	38.13	38.00	-0.09%	2,432
Feb 13, 2026	38.01	38.19	38.01	38.16	38.03	0.59%	1,549
Feb 12, 2026	38.30	38.30	37.90	37.93	37.81	-0.26%	3,089
Feb 11, 2026	37.98	38.09	37.98	38.03	37.91	0.01%	2,245
Feb 10, 2026	37.94	38.09	37.87	38.03	37.91	0.74%	2,164
Feb 9, 2026	37.99	37.99	37.72	37.75	37.63	-0.66%	2,848
Feb 6, 2026	38.13	38.13	38.00	38.00	37.88	0.92%	1,353
Feb 5, 2026	37.68	37.72	37.59	37.65	37.53	0.57%	2,026
Feb 4, 2026	37.39	37.53	37.39	37.44	37.32	1.56%	1,846
Feb 3, 2026	36.80	36.87	36.80	36.87	36.75	0.08%	1,441
Feb 2, 2026	36.90	36.90	36.84	36.84	36.71	0.23%	1,300
Jan 30, 2026	36.39	36.75	36.39	36.75	36.63	0.19%	934
Jan 29, 2026	36.48	36.68	36.45	36.68	36.56	0.77%	1,242
Jan 28, 2026	36.53	36.63	36.40	36.40	36.28	-0.60%	2,221
Jan 27, 2026	36.52	36.63	36.51	36.62	36.50	-0.12%	1,470
Jan 26, 2026	36.81	36.81	36.54	36.67	36.55	0.17%	2,913
Jan 23, 2026	36.54	36.60	36.49	36.60	36.48	-0.65%	1,600
Jan 22, 2026	36.98	36.98	36.84	36.84	36.72	-0.37%	661
Jan 21, 2026	36.79	36.98	36.78	36.98	36.86	1.01%	2,554
Jan 20, 2026	36.73	36.73	36.61	36.61	36.49	-1.05%	2,217
Jan 16, 2026	36.89	37.00	36.80	37.00	36.88	0.21%	1,657
Jan 15, 2026	36.98	36.98	36.92	36.92	36.80	0.77%	930
Jan 14, 2026	36.50	36.64	36.50	36.64	36.52	0.98%	989
Jan 13, 2026	36.34	36.34	36.28	36.28	36.16	-0.41%	1,172
Jan 12, 2026	36.50	36.53	36.43	36.43	36.31	0.02%	1,797
Jan 9, 2026	36.51	36.52	36.41	36.43	36.31	0.10%	2,050
Jan 8, 2026	36.40	36.42	36.33	36.39	36.27	1.32%	1,238
Jan 7, 2026	35.92	35.99	35.90	35.91	35.80	-0.52%	5,171
Jan 6, 2026	35.83	36.10	35.79	36.10	35.98	0.26%	783
Jan 5, 2026	35.95	36.13	35.95	36.01	35.89	0.78%	1,272
Jan 2, 2026	35.59	35.73	35.53	35.73	35.61	0.23%	1,312
Dec 31, 2025	35.82	35.82	35.65	35.65	35.53	-0.79%	680
Dec 30, 2025	35.98	35.98	35.93	35.93	35.82	-0.19%	692
Dec 29, 2025	36.00	36.00	35.97	36.00	35.88	-0.03%	4,731
Dec 26, 2025	35.92	36.01	35.92	36.01	35.89	-0.09%	1,017
Dec 24, 2025	35.98	36.04	35.96	36.04	35.93	0.31%	1,030
Dec 23, 2025	36.04	36.04	35.91	35.93	35.82	-0.24%	1,220
Dec 22, 2025	36.01	36.12	35.96	36.02	35.90	0.30%	2,119
Dec 19, 2025	35.98	36.03	35.91	35.91	35.79	-0.46%	1,459
Dec 18, 2025	36.21	36.25	36.08	36.08	35.96	-0.10%	2,094
Dec 17, 2025	36.15	36.15	36.01	36.11	35.99	0.73%	2,771
Dec 16, 2025	36.00	36.00	35.82	35.85	35.73	-0.42%	1,554
Dec 15, 2025	35.84	36.00	35.84	36.00	35.89	0.40%	1,451
Dec 12, 2025	35.84	35.94	35.82	35.86	35.74	-0.49%	2,331
Dec 11, 2025	36.10	36.10	36.04	36.04	35.61	0.76%	1,154
Dec 10, 2025	35.59	35.77	35.54	35.77	35.34	1.00%	1,443
Dec 9, 2025	35.55	35.58	35.41	35.41	34.99	-0.21%	6,811
Dec 8, 2025	35.58	35.60	35.48	35.48	35.06	-0.73%	1,270
Dec 5, 2025	35.81	35.81	35.74	35.74	35.32	-0.19%	1,899
Dec 4, 2025	35.98	35.98	35.81	35.81	35.39	-0.45%	1,217
Dec 3, 2025	36.00	36.04	35.98	35.98	35.55	0.08%	1,171