Register for streaming realtime charts, analysis tools, and prices.
HSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 23.09 | 0.18 | 0.79% | 23.00 | 23.09 | 22.90 | 67,685 |
| Jun 24 2024 | 22.91 | -0.17 | -0.74% | 23.05 | 23.23 | 22.91 | 65,134 |
| Jun 21 2024 | 23.08 | -0.05 | -0.22% | 22.94 | 23.15 | 22.94 | 126,404 |
| Jun 20 2024 | 23.13 | -0.20 | -0.86% | 23.36 | 23.39 | 23.01 | 160,681 |
| Jun 19 2024 | 23.33 | 0.06 | 0.26% | 23.23 | 23.37 | 23.23 | 60,303 |
| Jun 18 2024 | 23.27 | 0.13 | 0.56% | 23.16 | 23.27 | 23.15 | 127,913 |
| Jun 17 2024 | 23.14 | 0.37 | 1.62% | 22.75 | 23.26 | 22.74 | 121,241 |
| Jun 14 2024 | 22.77 | -0.03 | -0.13% | 22.66 | 22.78 | 22.56 | 176,769 |
| Jun 13 2024 | 22.80 | 0.05 | 0.22% | 22.85 | 22.85 | 22.57 | 160,476 |
| Jun 12 2024 | 22.75 | 0.42 | 1.88% | 22.72 | 22.92 | 22.64 | 279,567 |
| Jun 11 2024 | 22.33 | 0.09 | 0.40% | 22.11 | 22.33 | 21.94 | 202,669 |
| Jun 10 2024 | 22.24 | 0.11 | 0.50% | 22.01 | 22.26 | 22.00 | 253,198 |
| Jun 07 2024 | 22.13 | -0.02 | -0.09% | 22.06 | 22.35 | 22.00 | 294,788 |
| Jun 06 2024 | 22.15 | -0.02 | -0.09% | 22.22 | 22.23 | 22.03 | 153,203 |
| Jun 05 2024 | 22.17 | 0.51 | 2.35% | 21.84 | 22.17 | 21.71 | 335,365 |
| Jun 04 2024 | 21.66 | 0.05 | 0.23% | 21.50 | 21.72 | 21.40 | 273,216 |
| Jun 03 2024 | 21.61 | 0.00 | 0.00% | 21.73 | 21.74 | 21.20 | 286,437 |
| May 31 2024 | 21.61 | 0.36 | 1.69% | 21.30 | 21.61 | 20.89 | 380,942 |
| May 30 2024 | 21.25 | -0.24 | -1.12% | 21.39 | 21.42 | 21.13 | 358,738 |
| May 29 2024 | 21.49 | -0.34 | -1.56% | 21.50 | 21.61 | 21.46 | 132,628 |
| May 28 2024 | 21.83 | -0.08 | -0.37% | 21.87 | 21.88 | 21.62 | 346,285 |
| May 27 2024 | 21.91 | 0.10 | 0.46% | 21.62 | 21.91 | 21.62 | 68,863 |
| May 24 2024 | 21.81 | 0.28 | 1.30% | 21.67 | 21.86 | 21.60 | 235,533 |
| May 23 2024 | 21.53 | -0.31 | -1.42% | 22.10 | 22.11 | 21.44 | 436,652 |
| May 22 2024 | 21.84 | -0.15 | -0.68% | 21.92 | 21.99 | 21.69 | 134,015 |
| May 21 2024 | 21.99 | 0.18 | 0.83% | 21.81 | 22.00 | 21.81 | 66,983 |
| May 17 2024 | 21.81 | 0.02 | 0.09% | 21.79 | 21.82 | 21.69 | 84,613 |
| May 16 2024 | 21.79 | -0.10 | -0.46% | 21.88 | 22.02 | 21.79 | 134,915 |
| May 15 2024 | 21.89 | 0.48 | 2.24% | 21.55 | 21.91 | 21.52 | 296,045 |
| May 14 2024 | 21.41 | 0.22 | 1.04% | 21.21 | 21.41 | 21.15 | 108,044 |
| May 13 2024 | 21.19 | 0.01 | 0.05% | 21.30 | 21.32 | 21.14 | 148,488 |
| May 10 2024 | 21.18 | 0.05 | 0.24% | 21.25 | 21.32 | 21.08 | 158,146 |
| May 09 2024 | 21.13 | 0.22 | 1.05% | 20.90 | 21.13 | 20.88 | 105,420 |
| May 08 2024 | 20.91 | -0.03 | -0.14% | 20.74 | 20.94 | 20.74 | 70,094 |
| May 07 2024 | 20.94 | 0.09 | 0.43% | 20.94 | 21.01 | 20.86 | 167,836 |
| May 06 2024 | 20.85 | 0.41 | 2.01% | 20.63 | 20.85 | 20.61 | 180,557 |
| May 03 2024 | 20.44 | 0.49 | 2.46% | 20.43 | 20.53 | 20.23 | 238,754 |
| May 02 2024 | 19.95 | 0.35 | 1.79% | 19.90 | 20.02 | 19.55 | 254,664 |
| May 01 2024 | 19.60 | -0.15 | -0.76% | 19.68 | 20.20 | 19.58 | 692,365 |
| Apr 30 2024 | 19.75 | -0.63 | -3.09% | 20.26 | 20.34 | 19.75 | 250,792 |
| Apr 29 2024 | 20.38 | 0.10 | 0.49% | 20.39 | 20.44 | 20.18 | 175,720 |
| Apr 26 2024 | 20.28 | 0.40 | 2.01% | 20.11 | 20.37 | 20.11 | 177,133 |
| Apr 25 2024 | 19.88 | -0.21 | -1.05% | 19.54 | 19.94 | 19.41 | 428,229 |
| Apr 24 2024 | 20.09 | 0.02 | 0.10% | 20.15 | 20.20 | 19.87 | 381,207 |
| Apr 23 2024 | 20.07 | 0.48 | 2.45% | 19.78 | 20.10 | 19.74 | 427,639 |
| Apr 22 2024 | 19.59 | 0.31 | 1.61% | 19.45 | 19.81 | 19.28 | 501,729 |
| Apr 19 2024 | 19.28 | -0.34 | -1.73% | 19.59 | 19.67 | 19.16 | 585,752 |
| Apr 18 2024 | 19.62 | -0.13 | -0.66% | 19.79 | 19.94 | 19.54 | 425,394 |
| Apr 17 2024 | 19.75 | -0.20 | -1.00% | 20.14 | 20.14 | 19.60 | 561,695 |
| Apr 16 2024 | 19.95 | -0.08 | -0.40% | 20.05 | 20.15 | 19.84 | 575,874 |
| Apr 15 2024 | 20.03 | -0.48 | -2.34% | 20.87 | 20.88 | 19.96 | 628,046 |
| Apr 12 2024 | 20.51 | -0.64 | -3.03% | 20.84 | 20.93 | 20.40 | 591,130 |
| Apr 11 2024 | 21.15 | 0.31 | 1.49% | 20.95 | 21.25 | 20.68 | 178,653 |
| Apr 10 2024 | 20.84 | -0.42 | -1.98% | 20.79 | 20.99 | 20.67 | 345,360 |
| Apr 09 2024 | 21.26 | 0.06 | 0.28% | 21.36 | 21.38 | 20.87 | 275,252 |
| Apr 08 2024 | 21.20 | -0.01 | -0.05% | 21.27 | 21.31 | 21.17 | 123,033 |
| Apr 05 2024 | 21.21 | 0.44 | 2.12% | 20.87 | 21.36 | 20.84 | 228,716 |
| Apr 04 2024 | 20.77 | -0.53 | -2.49% | 21.62 | 21.64 | 20.76 | 297,263 |
| Apr 03 2024 | 21.30 | 0.05 | 0.24% | 21.16 | 21.44 | 21.16 | 194,174 |
| Apr 02 2024 | 21.25 | -0.32 | -1.48% | 21.24 | 21.27 | 21.08 | 367,001 |
| Apr 01 2024 | 21.57 | -0.08 | -0.37% | 21.69 | 21.71 | 21.46 | 132,622 |
| Mar 28 2024 | 21.65 | 0.04 | 0.19% | 21.63 | 21.74 | 21.61 | 105,097 |
