HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.07	39.14	38.95	39.03	39.03	0.48%	7,922
Apr 27, 2026	38.83	39.01	38.83	38.84	38.84	-0.39%	3,260
Apr 24, 2026	39.08	39.08	38.91	38.99	38.99	-0.53%	3,047
Apr 23, 2026	39.05	39.20	38.91	39.20	39.20	0.80%	5,090
Apr 22, 2026	39.01	39.01	38.89	38.89	38.89	-0.26%	24,635
Apr 21, 2026	39.07	39.07	38.99	38.99	38.99	-0.80%	2,595
Apr 20, 2026	39.50	39.50	39.29	39.31	39.31	-0.11%	2,857
Apr 17, 2026	39.34	39.42	39.34	39.35	39.35	0.70%	1,786
Apr 16, 2026	39.08	39.08	38.99	39.08	39.08	0.24%	4,865
Apr 15, 2026	38.87	39.01	38.87	38.98	38.98	0.08%	1,011
Apr 14, 2026	39.00	39.00	38.89	38.95	38.95	-0.09%	1,745
Apr 13, 2026	38.74	38.99	38.74	38.99	38.99	0.57%	3,001
Apr 10, 2026	38.96	38.96	38.77	38.77	38.77	-1.18%	854
Apr 9, 2026	39.19	39.32	39.17	39.23	39.23	0.08%	1,264
Apr 8, 2026	38.95	39.20	38.95	39.20	39.20	1.11%	1,867
Apr 7, 2026	38.86	38.92	38.73	38.77	38.77	-0.29%	4,330
Apr 6, 2026	38.70	38.88	38.70	38.88	38.88	0.39%	2,250
Apr 2, 2026	38.36	38.73	38.36	38.73	38.73	0.72%	1,234
Apr 1, 2026	38.42	38.52	38.42	38.45	38.45	0.28%	3,938
Mar 31, 2026	38.38	38.47	38.18	38.35	38.35	0.73%	2,848
Mar 30, 2026	38.11	38.17	37.96	38.07	38.07	0.81%	15,449
Mar 27, 2026	38.17	38.19	37.76	37.76	37.76	-1.15%	1,630
Mar 26, 2026	38.29	38.52	38.20	38.20	38.20	-0.51%	2,034
Mar 25, 2026	38.47	38.51	38.27	38.40	38.28	0.44%	1,951
Mar 24, 2026	38.43	38.52	38.23	38.23	38.11	-0.29%	2,201
Mar 23, 2026	38.54	38.65	38.34	38.34	38.22	0.45%	6,204
Mar 20, 2026	38.51	38.51	38.17	38.17	38.05	-1.23%	6,956
Mar 19, 2026	38.76	38.80	38.55	38.65	38.53	-0.31%	1,487
Mar 18, 2026	39.07	39.09	38.77	38.77	38.65	-1.58%	3,528
Mar 17, 2026	39.60	39.65	39.39	39.39	39.27	-0.05%	1,429
Mar 16, 2026	39.46	39.61	39.41	39.41	39.29	0.37%	2,657
Mar 13, 2026	39.40	39.40	39.27	39.27	39.14	0.35%	4,629
Mar 12, 2026	39.18	39.52	39.13	39.13	39.01	-0.54%	5,164
Mar 11, 2026	39.30	39.39	39.21	39.34	39.22	-0.55%	5,862
Mar 10, 2026	39.52	39.86	39.52	39.56	39.44	-0.78%	1,470
Mar 9, 2026	39.83	39.90	39.56	39.87	39.75	-0.59%	3,809
Mar 6, 2026	39.69	40.11	39.69	40.11	39.98	-0.36%	1,469
Mar 5, 2026	40.34	40.34	40.15	40.25	40.13	-0.74%	3,236
Mar 4, 2026	40.39	40.55	40.33	40.55	40.42	0.29%	5,155
Mar 3, 2026	40.20	40.54	39.98	40.43	40.31	-0.39%	3,538
Mar 2, 2026	40.53	40.76	40.50	40.59	40.46	-0.10%	4,255
Feb 27, 2026	40.31	40.63	40.31	40.63	40.50	0.75%	5,331
Feb 26, 2026	40.17	40.33	40.15	40.33	40.20	0.82%	3,392
Feb 25, 2026	39.84	40.00	39.72	40.00	39.88	0.28%	7,577
Feb 24, 2026	39.88	39.92	39.82	39.89	39.77	0.50%	5,742
Feb 23, 2026	39.77	39.88	39.69	39.69	39.57	-0.43%	4,785
Feb 20, 2026	39.62	39.87	39.62	39.86	39.74	0.39%	27,906
Feb 19, 2026	39.79	39.79	39.66	39.71	39.58	0.04%	1,869
Feb 18, 2026	39.68	39.72	39.63	39.69	39.57	0.18%	94,982
Feb 17, 2026	39.73	39.75	39.55	39.62	39.50	-0.13%	25,794
Feb 13, 2026	39.52	39.87	39.52	39.67	39.55	0.79%	1,546
Feb 12, 2026	39.83	39.83	39.36	39.36	39.24	-1.03%	9,481
Feb 11, 2026	39.87	39.87	39.75	39.77	39.65	-0.34%	43,260
Feb 10, 2026	39.85	40.01	39.85	39.91	39.78	0.50%	2,469
Feb 9, 2026	39.64	39.71	39.62	39.71	39.59	-0.28%	4,243
Feb 6, 2026	39.74	39.82	39.66	39.82	39.70	0.64%	4,569
Feb 5, 2026	39.62	39.77	39.57	39.57	39.45	-0.13%	4,351
Feb 4, 2026	39.40	39.75	39.40	39.62	39.50	0.70%	5,739
Feb 3, 2026	39.29	39.38	39.27	39.35	39.22	-0.49%	2,734
Feb 2, 2026	39.51	39.55	39.41	39.54	39.42	0.36%	3,518
Jan 30, 2026	39.30	39.40	39.04	39.40	39.28	0.43%	5,178
Jan 29, 2026	39.27	39.27	39.04	39.23	39.11	-0.24%	16,461
Jan 28, 2026	39.43	39.47	39.29	39.33	39.20	-0.46%	395,093
Jan 27, 2026	39.45	39.51	39.36	39.51	39.39	-0.14%	20,837
Jan 26, 2026	39.52	39.65	39.47	39.56	39.44	0.50%	13,064
Jan 23, 2026	39.39	39.39	39.32	39.37	39.25	-0.14%	1,150
Jan 22, 2026	39.45	39.55	39.42	39.42	39.30	0.21%	7,228
Jan 21, 2026	39.25	39.36	39.19	39.34	39.22	0.83%	10,031
Jan 20, 2026	39.26	39.26	38.97	39.02	38.90	-1.34%	5,326
Jan 16, 2026	39.16	39.55	39.16	39.55	39.43	0.42%	18,482
Jan 15, 2026	39.44	39.44	39.36	39.38	39.26	0.11%	3,770
Jan 14, 2026	39.10	39.34	39.10	39.34	39.21	0.75%	3,218
Jan 13, 2026	39.01	39.07	38.87	39.04	38.92	-0.03%	31,284
Jan 12, 2026	38.94	39.07	38.94	39.05	38.93	0.14%	2,804
Jan 9, 2026	38.97	39.09	38.97	39.00	38.88	-0.05%	13,081
Jan 8, 2026	38.52	39.05	38.52	39.02	38.90	1.10%	19,175
Jan 7, 2026	38.93	38.93	38.55	38.60	38.48	-0.69%	184,941
Jan 6, 2026	38.65	38.88	38.60	38.87	38.75	0.78%	7,997
Jan 5, 2026	38.38	38.65	38.38	38.56	38.45	0.17%	5,077
Jan 2, 2026	38.70	38.70	38.39	38.50	38.38	-0.50%	10,062
Dec 31, 2025	39.00	39.00	38.69	38.69	38.57	-0.75%	4,546
Dec 30, 2025	38.94	39.02	38.93	38.99	38.87	0.05%	5,957
Dec 29, 2025	39.03	39.03	38.97	38.97	38.85	0.01%	4,463
Dec 26, 2025	38.94	39.01	38.87	38.97	38.85	-0.08%	7,442
Dec 24, 2025	38.88	39.00	38.86	39.00	38.88	0.28%	5,276
Dec 23, 2025	38.84	38.89	38.79	38.89	38.77	0.09%	9,919
Dec 22, 2025	38.58	38.90	38.58	38.86	38.74	0.55%	18,272
Dec 19, 2025	38.78	38.79	38.64	38.64	38.52	-0.18%	16,244
Dec 18, 2025	38.88	38.93	38.68	38.71	38.59	-0.18%	4,196
Dec 17, 2025	38.78	38.83	38.74	38.78	38.66	0.50%	5,196
Dec 16, 2025	38.67	38.68	38.52	38.59	38.47	-0.76%	6,565
Dec 15, 2025	38.87	38.88	38.72	38.88	38.76	0.52%	9,415
Dec 12, 2025	38.68	38.71	38.64	38.68	38.56	-0.36%	6,965
Dec 11, 2025	38.74	38.86	38.71	38.82	38.53	0.83%	78,329
Dec 10, 2025	38.45	38.55	38.40	38.50	38.22	0.40%	3,073
Dec 9, 2025	38.62	38.62	38.35	38.35	38.07	-0.37%	33,785
Dec 8, 2025	38.60	38.61	38.49	38.49	38.21	-0.84%	3,483
Dec 5, 2025	38.89	38.90	38.82	38.82	38.53	-0.19%	9,085
Dec 4, 2025	38.91	38.98	38.79	38.89	38.60	-0.18%	12,724
Dec 3, 2025	38.98	38.98	38.85	38.96	38.67	0.23%	7,492