HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.69	39.93	39.69	39.86	-	-0.97%	1,269
Mar 5, 2026	40.34	40.34	40.15	40.25	40.25	-0.74%	3,236
Mar 4, 2026	40.39	40.55	40.33	40.55	40.55	0.29%	5,155
Mar 3, 2026	40.20	40.54	39.98	40.43	40.43	-0.39%	3,538
Mar 2, 2026	40.53	40.76	40.50	40.59	40.59	-0.10%	4,255
Feb 27, 2026	40.31	40.63	40.31	40.63	40.63	0.75%	5,331
Feb 26, 2026	40.17	40.33	40.15	40.33	40.33	0.82%	3,392
Feb 25, 2026	39.84	40.00	39.72	40.00	40.00	0.28%	7,577
Feb 24, 2026	39.88	39.92	39.82	39.89	39.89	0.50%	5,742
Feb 23, 2026	39.77	39.88	39.69	39.69	39.69	-0.43%	4,785
Feb 20, 2026	39.62	39.87	39.62	39.86	39.86	0.39%	27,906
Feb 19, 2026	39.79	39.79	39.66	39.71	39.71	0.04%	1,869
Feb 18, 2026	39.68	39.72	39.63	39.69	39.69	0.18%	94,982
Feb 17, 2026	39.73	39.75	39.55	39.62	39.62	-0.13%	25,794
Feb 13, 2026	39.52	39.87	39.52	39.67	39.67	0.79%	1,546
Feb 12, 2026	39.83	39.83	39.36	39.36	39.36	-1.03%	9,481
Feb 11, 2026	39.87	39.87	39.75	39.77	39.77	-0.34%	43,260
Feb 10, 2026	39.85	40.01	39.85	39.91	39.91	0.50%	2,469
Feb 9, 2026	39.64	39.71	39.62	39.71	39.71	-0.28%	4,243
Feb 6, 2026	39.74	39.82	39.66	39.82	39.82	0.64%	4,569
Feb 5, 2026	39.62	39.77	39.57	39.57	39.57	-0.13%	4,351
Feb 4, 2026	39.40	39.75	39.40	39.62	39.62	0.70%	5,739
Feb 3, 2026	39.29	39.38	39.27	39.35	39.35	-0.49%	2,734
Feb 2, 2026	39.51	39.55	39.41	39.54	39.54	0.36%	3,518
Jan 30, 2026	39.30	39.40	39.04	39.40	39.40	0.43%	5,178
Jan 29, 2026	39.27	39.27	39.04	39.23	39.23	-0.24%	16,461
Jan 28, 2026	39.43	39.47	39.29	39.33	39.33	-0.46%	395,093
Jan 27, 2026	39.45	39.51	39.36	39.51	39.51	-0.14%	20,837
Jan 26, 2026	39.52	39.65	39.47	39.56	39.56	0.50%	13,064
Jan 23, 2026	39.39	39.39	39.32	39.37	39.37	-0.14%	1,150
Jan 22, 2026	39.45	39.55	39.42	39.42	39.42	0.21%	7,228
Jan 21, 2026	39.25	39.36	39.19	39.34	39.34	0.83%	10,031
Jan 20, 2026	39.26	39.26	38.97	39.02	39.02	-1.34%	5,326
Jan 16, 2026	39.16	39.55	39.16	39.55	39.55	0.42%	18,482
Jan 15, 2026	39.44	39.44	39.36	39.38	39.38	0.11%	3,770
Jan 14, 2026	39.10	39.34	39.10	39.34	39.33	0.75%	3,218
Jan 13, 2026	39.01	39.07	38.87	39.04	39.04	-0.03%	31,284
Jan 12, 2026	38.94	39.07	38.94	39.05	39.05	0.14%	2,804
Jan 9, 2026	38.97	39.09	38.97	39.00	39.00	-0.05%	13,081
Jan 8, 2026	38.52	39.05	38.52	39.02	39.02	1.10%	19,175
Jan 7, 2026	38.93	38.93	38.55	38.60	38.60	-0.69%	184,941
Jan 6, 2026	38.65	38.88	38.60	38.87	38.87	0.78%	7,997
Jan 5, 2026	38.38	38.65	38.38	38.56	38.56	0.17%	5,077
Jan 2, 2026	38.70	38.70	38.39	38.50	38.50	-0.50%	10,062
Dec 31, 2025	39.00	39.00	38.69	38.69	38.69	-0.75%	4,546
Dec 30, 2025	38.94	39.02	38.93	38.99	38.99	0.05%	5,957
Dec 29, 2025	39.03	39.03	38.97	38.97	38.97	0.01%	4,463
Dec 26, 2025	38.94	39.01	38.87	38.97	38.97	-0.08%	7,442
Dec 24, 2025	38.88	39.00	38.86	39.00	39.00	0.28%	5,276
Dec 23, 2025	38.84	38.89	38.79	38.89	38.89	0.09%	9,919
Dec 22, 2025	38.58	38.90	38.58	38.86	38.86	0.55%	18,272
Dec 19, 2025	38.78	38.79	38.64	38.64	38.64	-0.18%	16,244
Dec 18, 2025	38.88	38.93	38.68	38.71	38.71	-0.18%	4,196
Dec 17, 2025	38.78	38.83	38.74	38.78	38.78	0.50%	5,196
Dec 16, 2025	38.67	38.68	38.52	38.59	38.59	-0.76%	6,565
Dec 15, 2025	38.87	38.88	38.72	38.88	38.88	0.52%	9,415
Dec 12, 2025	38.68	38.71	38.64	38.68	38.68	-0.36%	6,965
Dec 11, 2025	38.74	38.86	38.71	38.82	38.65	0.83%	78,329
Dec 10, 2025	38.45	38.55	38.40	38.50	38.34	0.40%	3,073
Dec 9, 2025	38.62	38.62	38.35	38.35	38.18	-0.37%	33,785
Dec 8, 2025	38.60	38.61	38.49	38.49	38.32	-0.84%	3,483
Dec 5, 2025	38.89	38.90	38.82	38.82	38.65	-0.19%	9,085
Dec 4, 2025	38.91	38.98	38.79	38.89	38.72	-0.18%	12,724
Dec 3, 2025	38.98	38.98	38.85	38.96	38.79	0.23%	7,492
Dec 2, 2025	38.84	38.93	38.77	38.87	38.70	-0.31%	6,278
Dec 1, 2025	39.24	39.24	38.99	38.99	38.82	-0.97%	16,701
Nov 28, 2025	39.29	39.38	39.29	39.37	39.20	0.31%	3,544
Nov 26, 2025	39.15	39.30	39.15	39.25	39.08	0.31%	24,441
Nov 25, 2025	38.83	39.13	38.83	39.13	38.96	1.29%	11,044
Nov 24, 2025	38.82	38.82	37.79	38.63	38.46	-0.53%	110,483
Nov 21, 2025	38.47	38.99	38.47	38.84	38.67	1.24%	11,587
Nov 20, 2025	38.64	38.64	38.36	38.36	38.20	-0.28%	4,761
Nov 19, 2025	38.47	38.59	38.32	38.47	38.30	-0.33%	21,147
Nov 18, 2025	38.60	38.67	38.49	38.60	38.43	0.02%	4,136
Nov 17, 2025	38.90	38.90	38.56	38.59	38.42	-0.61%	11,247
Nov 14, 2025	38.75	38.90	38.75	38.83	38.66	-0.07%	9,233
Nov 13, 2025	39.07	39.07	38.85	38.85	38.69	-0.44%	2,823
Nov 12, 2025	39.04	39.04	39.03	39.03	38.86	0.29%	861
Nov 11, 2025	38.67	38.91	38.67	38.91	38.74	0.76%	1,463
Nov 10, 2025	38.41	38.62	38.31	38.62	38.45	0.47%	4,613
Nov 7, 2025	38.13	38.44	38.13	38.44	38.27	0.87%	2,261
Nov 6, 2025	38.20	38.23	38.05	38.11	37.95	-0.47%	3,407
Nov 5, 2025	38.20	38.35	38.20	38.29	38.12	0.16%	3,947
Nov 4, 2025	38.15	38.23	38.04	38.23	38.07	0.31%	3,290
Nov 3, 2025	37.96	38.11	37.80	38.11	37.95	-0.59%	5,574
Oct 31, 2025	38.28	38.34	38.28	38.34	38.17	-0.16%	4,407
Oct 30, 2025	37.95	38.64	37.95	38.40	38.23	0.40%	10,992
Oct 29, 2025	38.65	38.65	38.19	38.25	38.08	-1.81%	4,002
Oct 28, 2025	39.19	39.20	38.95	38.95	38.78	-0.91%	4,736
Oct 27, 2025	39.25	39.31	39.12	39.31	39.14	0.26%	2,980
Oct 24, 2025	39.28	39.28	39.18	39.21	39.04	-0.18%	1,815
Oct 23, 2025	39.40	39.40	39.19	39.28	39.11	-0.58%	4,442
Oct 22, 2025	39.40	39.76	39.40	39.51	39.34	-0.19%	2,715
Oct 21, 2025	39.68	39.68	39.59	39.59	39.41	0.22%	1,280
Oct 20, 2025	39.33	39.50	39.33	39.50	39.33	0.61%	2,829
Oct 17, 2025	39.06	39.30	39.06	39.26	39.09	0.90%	1,043
Oct 16, 2025	39.34	39.34	38.91	38.91	38.74	-1.11%	3,694
Oct 15, 2025	39.54	39.66	39.29	39.35	39.18	-0.51%	4,496
Oct 14, 2025	39.09	39.62	39.09	39.55	39.38	0.83%	4,717
Oct 13, 2025	39.10	39.34	39.10	39.22	39.06	0.10%	16,451