HSMV Historical Prices
NYSEARCA: HSMVETFUSD
35.44-0.0601 (-0.17%)
At close: Oct 9, 3:12 PM ET · Delayed 15 min
HSMV price history
The price history for First (HSMV) on this page begins on April 6, 2020, when the stock closed at $22.55; it most recently closed at $35.44 on October 5, 2026. The highest price in this record is $39.82, reached on July 27, 2026; the latest close is 11.0% below that peak. Across the 5 complete calendar years in the table, HSMV finished higher in 3 and lower in 2. Its best year was 2021 (+22.7%) and its worst was 2022 (-10.6%).
Over roughly 6 years the share price changed +57.2%, a 7.2% compound annual price return (excluding dividends). In the last 12 months alone, HSMV has lost 0.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
HSMV returns
1 week
-0.25%
1 month
-6.72%
3 months
-7.84%
6 months
-5.53%
Year to date
-0.59%
1 year
-0.31%
3 years
+21.72%
5 years
+6.60%
HSMV price return, excluding dividends.
HSMV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.44 | -0.82% |
| 2025 | 35.73 | -0.52% |
| 2024 | 35.92 | +11.90% |
| 2023 | 32.10 | +3.44% |
| 2022 | 31.03 | -10.61% |
| 2021 | 34.71 | +22.74% |
| 2020* | 28.28 | +25.44% |
HSMV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.34 | 35.52 | 35.44 | 35.44 | -0.42% | |
| 35.66 | 35.68 | 35.49 | 35.59 | +0.36% | |
| 35.57 | 35.64 | 35.46 | 35.46 | -0.19% | |
| 35.56 | 35.56 | 35.53 | 35.53 | +0.62% | |
| 35.31 | 35.31 | 35.31 | 35.31 | +0.21% | |
| 35.29 | 35.29 | 35.23 | 35.23 | -0.95% | |
| 35.73 | 35.73 | 35.57 | 35.57 | -0.39% | |
| 35.70 | 35.74 | 35.69 | 35.71 | -0.24% | |
| 35.70 | 35.86 | 35.62 | 35.80 | +0.53% | |
| 35.65 | 35.67 | 35.61 | 35.61 | -3.31% | |
| 37.00 | 37.00 | 36.83 | 36.83 | -0.81% | |
| 37.27 | 37.27 | 37.13 | 37.13 | +0.22% | |
| 37.22 | 37.25 | 37.05 | 37.05 | -0.19% | |
| 37.12 | 37.18 | 37.12 | 37.12 | -0.56% | |
| 37.45 | 37.51 | 37.33 | 37.33 | -0.24% | |
| 37.49 | 37.49 | 37.42 | 37.42 | -0.35% | |
| 37.70 | 37.70 | 37.55 | 37.55 | -0.66% | |
| 37.87 | 37.89 | 37.80 | 37.80 | -0.16% | |
| 37.89 | 37.89 | 37.86 | 37.86 | +0.11% | |
| 37.82 | 37.82 | 37.82 | 37.82 | -0.45% | |
| 37.99 | 37.99 | 37.99 | 37.99 | -0.81% | |
| 38.30 | 38.30 | 38.30 | 38.30 | -0.44% | |
| 38.50 | 38.50 | 38.47 | 38.47 | -0.05% | |
| 38.49 | 38.58 | 38.49 | 38.49 | +0.29% | |
| 38.38 | 38.38 | 38.38 | 38.38 | +0.39% | |
| 38.23 | 38.23 | 38.23 | 38.23 | -0.27% | |
| 38.47 | 38.47 | 38.34 | 38.34 | -0.79% | |
| 38.89 | 38.89 | 38.63 | 38.64 | -0.13% | |
| 39.16 | 39.17 | 38.63 | 38.69 | -0.97% | |
| 39.24 | 39.24 | 39.03 | 39.07 | +0.22% | |
| 38.97 | 38.99 | 38.97 | 38.98 | -0.24% | |
| 39.15 | 39.15 | 39.07 | 39.08 | +0.32% | |
| 38.99 | 38.99 | 38.89 | 38.95 | -0.18% | |
| 39.01 | 39.13 | 39.01 | 39.02 | -0.29% | |
| 39.37 | 39.37 | 39.13 | 39.13 | -0.01% | |
| 39.37 | 39.37 | 39.14 | 39.14 | -0.02% | |
| 39.27 | 39.27 | 39.14 | 39.14 | -0.74% | |
| 39.39 | 39.49 | 39.33 | 39.44 | +0.26% | |
| 39.55 | 39.55 | 39.24 | 39.34 | +0.27% | |
| 39.15 | 39.23 | 39.15 | 39.23 | +0.28% | |
| 39.29 | 39.29 | 39.11 | 39.12 | -0.03% | |
| 39.21 | 39.22 | 39.10 | 39.13 | -0.93% | |
| 39.50 | 39.55 | 39.50 | 39.50 | +0.19% | |
| 39.41 | 39.43 | 39.41 | 39.43 | -0.06% | |
| 39.46 | 39.47 | 39.18 | 39.45 | -0.25% | |
| 39.37 | 39.55 | 39.20 | 39.55 | +0.53% | |
| 39.40 | 39.40 | 39.26 | 39.34 | +0.54% | |
| 39.05 | 39.17 | 39.03 | 39.13 | +0.11% | |
| 39.17 | 39.17 | 39.05 | 39.09 | -1.13% | |
| 39.82 | 39.82 | 39.53 | 39.53 | -0.73% | |
| 39.81 | 39.82 | 39.81 | 39.82 | +1.20% | |
| 39.38 | 39.50 | 39.31 | 39.35 | +0.23% | |
| 39.07 | 39.28 | 39.07 | 39.26 | +1.22% | |
| 38.72 | 38.79 | 38.72 | 38.79 | -0.52% | |
| 38.95 | 39.03 | 38.95 | 38.99 | +0.27% | |
| 38.83 | 38.88 | 38.83 | 38.88 | -0.24% | |
| 39.20 | 39.20 | 38.97 | 38.97 | -0.60% | |
| 39.61 | 39.61 | 39.09 | 39.21 | -0.48% | |
| 39.15 | 39.40 | 39.15 | 39.40 | +2.36% | |
| 38.72 | 38.72 | 38.49 | 38.49 | -0.06% | |
| 38.46 | 38.52 | 38.46 | 38.51 | -0.18% | |
| 38.66 | 38.66 | 38.55 | 38.58 | +0.33% | |
| 38.46 | 38.50 | 38.45 | 38.45 | +0.60% | |
| 38.34 | 38.38 | 38.22 | 38.22 | +0.12% | |
| 38.36 | 38.36 | 38.18 | 38.18 | -1.09% | |
| 38.57 | 38.60 | 38.57 | 38.60 | +0.29% | |
| 38.47 | 38.55 | 38.36 | 38.49 | -0.24% | |
| 38.41 | 38.58 | 38.37 | 38.58 | +0.84% | |
| 38.44 | 38.46 | 38.26 | 38.26 | -0.04% | |
| 38.42 | 38.46 | 38.27 | 38.27 | -0.20% | |
| 38.17 | 38.35 | 38.17 | 38.35 | -0.53% | |
| 38.39 | 38.56 | 38.33 | 38.56 | +1.08% | |
| 38.39 | 38.39 | 38.15 | 38.15 | -0.07% | |
| 38.08 | 38.17 | 38.08 | 38.17 | +1.00% | |
| 37.82 | 37.84 | 37.77 | 37.79 | +0.95% | |
| 37.48 | 37.48 | 37.44 | 37.44 | +0.15% | |
| 37.46 | 37.46 | 37.37 | 37.38 | +0.30% | |
| 37.71 | 37.72 | 37.27 | 37.27 | -1.52% | |
| 37.96 | 37.96 | 37.84 | 37.84 | +0.32% | |
| 37.95 | 37.95 | 37.72 | 37.72 | -0.67% | |
| 37.99 | 38.02 | 37.98 | 37.98 | +0.75% | |
| 37.72 | 37.80 | 37.57 | 37.69 | +0.19% | |
| 37.86 | 37.86 | 37.62 | 37.62 | +0.17% | |
| 37.52 | 37.56 | 37.45 | 37.56 | +1.62% | |
| 37.32 | 37.32 | 36.96 | 36.96 | -0.69% | |
| 37.22 | 37.35 | 37.15 | 37.22 | +1.08% | |
| 36.91 | 36.91 | 36.82 | 36.82 | +0.49% | |
| 36.82 | 36.82 | 36.64 | 36.64 | -0.50% | |
| 36.77 | 36.90 | 36.74 | 36.82 | +0.69% | |
| 36.62 | 36.64 | 36.57 | 36.57 | -1.08% | |
| 36.95 | 37.16 | 36.95 | 36.97 | -0.75% | |
| 37.30 | 37.30 | 37.23 | 37.25 | -0.56% | |
| 37.50 | 37.50 | 37.46 | 37.46 | -0.34% | |
| 37.54 | 37.59 | 37.43 | 37.59 | +0.58% | |
| 37.24 | 37.40 | 37.24 | 37.37 | +0.27% | |
| 37.19 | 37.29 | 37.19 | 37.27 | +0.07% | |
| 37.10 | 37.24 | 37.10 | 37.24 | +0.76% | |
| 37.06 | 37.06 | 36.96 | 36.96 | -0.54% | |
| 37.10 | 37.24 | 37.10 | 37.16 | +1.12% | |
| 36.79 | 36.93 | 36.75 | 36.75 | -1.17% | |
| 37.29 | 37.29 | 37.19 | 37.19 | +0.13% | |
| 37.08 | 37.14 | 37.05 | 37.14 | -0.38% | |
| 37.39 | 37.39 | 37.28 | 37.28 | -0.16% | |
| 37.54 | 37.54 | 37.34 | 37.34 | -0.56% | |
| 37.62 | 37.67 | 37.55 | 37.55 | -0.05% | |
| 37.68 | 37.70 | 37.57 | 37.57 | -0.50% | |
| 37.86 | 37.86 | 37.76 | 37.76 | +0.32% | |
| 37.61 | 37.77 | 37.61 | 37.63 | +0.57% | |
| 37.49 | 37.49 | 37.34 | 37.42 | -0.81% | |
| 37.73 | 37.77 | 37.73 | 37.73 | -0.69% | |
| 37.96 | 38.04 | 37.93 | 37.99 | +0.83% | |
| 37.74 | 37.74 | 37.65 | 37.68 | -0.88% | |
| 38.02 | 38.02 | 38.01 | 38.01 | +0.11% | |
| 38.05 | 38.05 | 37.97 | 37.97 | +0.34% | |
| 37.96 | 37.96 | 37.80 | 37.84 | -0.18% | |
| 37.89 | 37.95 | 37.71 | 37.91 | +1.09% | |
| 37.56 | 37.57 | 37.44 | 37.50 | -0.60% | |
| 37.91 | 37.91 | 37.70 | 37.73 | -0.63% | |
| 38.12 | 38.12 | 37.97 | 37.97 | -0.22% | |
| 38.09 | 38.09 | 38.05 | 38.05 | +1.45% | |
| 37.57 | 37.57 | 37.45 | 37.51 | +0.14% | |
| 37.53 | 37.53 | 37.46 | 37.46 | -0.35% | |
| 37.61 | 37.64 | 37.59 | 37.59 | +0.06% | |
| 37.27 | 37.57 | 37.27 | 37.57 | +0.14% | |
| 37.63 | 37.63 | 37.50 | 37.51 | -0.60% | |
| 37.64 | 37.86 | 37.64 | 37.74 | +0.71% | |
| 37.37 | 37.49 | 37.36 | 37.47 | +1.89% | |
| 36.75 | 36.90 | 36.72 | 36.78 | +0.51% | |
| 36.55 | 36.59 | 36.41 | 36.59 | +0.17% | |
| 36.16 | 36.53 | 36.16 | 36.53 | +0.51% | |
| 36.35 | 36.35 | 36.35 | 36.35 | +0.49% | |
| 36.06 | 36.41 | 36.00 | 36.17 | +0.83% | |
| 35.87 | 35.87 | 35.87 | 35.87 | +0.54% | |
| 35.93 | 35.95 | 35.68 | 35.68 | -0.91% | |
| 35.78 | 36.21 | 35.78 | 36.01 | -0.40% | |
| 36.05 | 36.15 | 36.05 | 36.15 | +0.34% | |
| 36.00 | 36.30 | 36.00 | 36.03 | +0.24% | |
| 36.24 | 36.24 | 35.94 | 35.94 | +1.46% | |
| 35.75 | 35.75 | 35.43 | 35.43 | -1.86% | |
| 36.20 | 36.23 | 36.10 | 36.10 | -0.27% | |
| 36.41 | 36.47 | 36.19 | 36.19 | -1.40% | |
| 36.96 | 36.96 | 36.71 | 36.71 | +0.01% | |
| 36.93 | 36.93 | 36.70 | 36.70 | +0.29% | |
| 36.58 | 36.72 | 36.58 | 36.60 | +0.13% | |
| 36.78 | 36.83 | 36.55 | 36.55 | -0.58% | |
| 36.69 | 36.76 | 36.69 | 36.76 | -0.56% | |
| 37.23 | 37.23 | 36.97 | 36.97 | -0.82% | |
| 36.66 | 37.28 | 36.66 | 37.28 | -0.38% | |
| 37.12 | 37.43 | 37.12 | 37.42 | -0.90% | |
| 37.79 | 37.79 | 37.70 | 37.76 | -0.95% | |
| 37.95 | 38.14 | 37.95 | 38.12 | -0.12% | |
| 37.77 | 38.27 | 37.77 | 38.16 | -0.71% | |
| 38.20 | 38.45 | 38.20 | 38.44 | +0.41% | |
| 38.21 | 38.28 | 38.21 | 38.28 | -0.05% | |
| 38.13 | 38.30 | 38.09 | 38.30 | +0.55% | |
| 37.85 | 38.09 | 37.85 | 38.09 | -0.01% | |
| 38.04 | 38.09 | 37.96 | 38.09 | +0.42% | |
| 37.89 | 37.93 | 37.86 | 37.93 | -0.43% | |
| 37.99 | 38.10 | 37.98 | 38.09 | +0.40% | |
| 37.93 | 37.97 | 37.86 | 37.94 | -0.31% | |
| 38.23 | 38.23 | 38.06 | 38.06 | -0.18% | |
| 38.22 | 38.22 | 38.11 | 38.13 | -0.09% | |
| 38.01 | 38.19 | 38.01 | 38.16 | +0.59% | |
| 38.30 | 38.30 | 37.90 | 37.93 | -0.26% | |
| 37.98 | 38.09 | 37.98 | 38.03 | +0.01% | |
| 37.94 | 38.09 | 37.87 | 38.03 | +0.74% | |
| 37.99 | 37.99 | 37.72 | 37.75 | -0.66% | |
| 38.13 | 38.13 | 38.00 | 38.00 | +0.92% | |
| 37.68 | 37.72 | 37.59 | 37.65 | +0.57% | |
| 37.39 | 37.53 | 37.39 | 37.44 | +1.56% | |
| 36.80 | 36.87 | 36.80 | 36.87 | +0.08% | |
| 36.90 | 36.90 | 36.84 | 36.84 | +0.23% | |
| 36.39 | 36.75 | 36.39 | 36.75 | +0.19% | |
| 36.48 | 36.68 | 36.45 | 36.68 | +0.77% | |
| 36.53 | 36.63 | 36.40 | 36.40 | -0.60% | |
| 36.52 | 36.63 | 36.51 | 36.62 | -0.12% | |
| 36.81 | 36.81 | 36.54 | 36.67 | +0.17% | |
| 36.54 | 36.60 | 36.49 | 36.60 | -0.65% | |
| 36.98 | 36.98 | 36.84 | 36.84 | -0.37% | |
| 36.79 | 36.98 | 36.78 | 36.98 | +1.01% | |
| 36.73 | 36.73 | 36.61 | 36.61 | -1.05% | |
| 36.89 | 37.00 | 36.80 | 37.00 | +0.21% | |
| 36.98 | 36.98 | 36.92 | 36.92 | +0.77% | |
| 36.50 | 36.64 | 36.50 | 36.64 | +0.98% | |
| 36.34 | 36.34 | 36.28 | 36.28 | -0.41% | |
| 36.50 | 36.53 | 36.43 | 36.43 | +0.02% | |
| 36.51 | 36.52 | 36.41 | 36.43 | +0.10% | |
| 36.40 | 36.42 | 36.33 | 36.39 | +1.32% | |
| 35.92 | 35.99 | 35.90 | 35.91 | -0.52% | |
| 35.83 | 36.10 | 35.79 | 36.10 | +0.26% | |
| 35.95 | 36.13 | 35.95 | 36.01 | +0.78% | |
| 35.59 | 35.73 | 35.53 | 35.73 | +0.23% | |
| 35.82 | 35.82 | 35.65 | 35.65 | -0.79% | |
| 35.98 | 35.98 | 35.93 | 35.93 | -0.19% | |
| 36.00 | 36.00 | 35.97 | 36.00 | -0.03% | |
| 35.92 | 36.01 | 35.92 | 36.01 | -0.09% | |
| 35.98 | 36.04 | 35.96 | 36.04 | +0.31% | |
| 36.04 | 36.04 | 35.91 | 35.93 | -0.24% | |
| 36.01 | 36.12 | 35.96 | 36.02 | +0.30% | |
| 35.98 | 36.03 | 35.91 | 35.91 | -0.46% | |
| 36.21 | 36.25 | 36.08 | 36.08 | -0.10% | |
| 36.15 | 36.15 | 36.01 | 36.11 | +0.73% | |
| 36.00 | 36.00 | 35.82 | 35.85 | -0.42% | |
| 35.84 | 36.00 | 35.84 | 36.00 | +0.40% | |
| 35.84 | 35.94 | 35.82 | 35.86 | -0.49% | |
| 36.10 | 36.10 | 36.04 | 36.04 | +0.76% | |
| 35.59 | 35.77 | 35.54 | 35.77 | +1.00% | |
| 35.55 | 35.58 | 35.41 | 35.41 | -0.21% | |
| 35.58 | 35.60 | 35.48 | 35.48 | -0.73% | |
| 35.81 | 35.81 | 35.74 | 35.74 | -0.19% | |
| 35.98 | 35.98 | 35.81 | 35.81 | -0.45% | |
| 36.00 | 36.04 | 35.98 | 35.98 | +0.08% | |
| 36.03 | 36.04 | 35.95 | 35.95 | -0.48% | |
| 36.33 | 36.33 | 36.12 | 36.12 | -0.58% | |
| 36.38 | 36.38 | 36.33 | 36.33 | +0.14% | |
| 36.42 | 36.48 | 36.28 | 36.28 | +0.33% | |
| 36.05 | 36.22 | 36.05 | 36.16 | +1.44% | |
| 35.67 | 35.73 | 35.64 | 35.65 | -0.36% | |
| 35.92 | 35.94 | 35.78 | 35.78 | +1.47% | |
| 35.61 | 35.61 | 35.26 | 35.26 | -0.04% | |
| 35.40 | 35.42 | 35.27 | 35.27 | -0.55% | |
| 35.39 | 35.51 | 35.39 | 35.47 | +0.48% | |
| 35.61 | 35.70 | 35.30 | 35.30 | -1.25% | |
| 35.67 | 35.76 | 35.67 | 35.74 | -0.23% | |
| 36.00 | 36.01 | 35.83 | 35.83 | -0.46% | |
| 36.03 | 36.09 | 35.99 | 35.99 | -0.16% | |
| 35.97 | 36.05 | 35.97 | 36.05 | +0.77% | |
| 35.66 | 35.88 | 35.66 | 35.77 | +0.08% | |
| 35.55 | 35.75 | 35.55 | 35.75 | +1.03% | |
| 35.49 | 35.49 | 35.38 | 35.38 | -0.44% | |
| 35.48 | 35.65 | 35.48 | 35.54 | +0.47% | |
| 35.30 | 35.37 | 35.27 | 35.37 | +0.44% | |
| 35.00 | 35.22 | 35.00 | 35.22 | +0.25% | |
| 35.10 | 35.13 | 35.08 | 35.13 | -0.10% | |
| 35.39 | 35.39 | 35.17 | 35.17 | -0.08% | |
| 35.63 | 35.63 | 35.18 | 35.19 | -1.33% | |
| 35.71 | 35.78 | 35.67 | 35.67 | -0.89% | |
| 35.96 | 35.99 | 35.94 | 35.99 | -0.09% | |
| 36.14 | 36.21 | 36.02 | 36.02 | -0.16% | |
| 36.11 | 36.11 | 36.08 | 36.08 | -0.12% | |
| 36.17 | 36.23 | 36.02 | 36.13 | +0.14% | |
| 36.12 | 36.16 | 36.08 | 36.08 | +0.08% | |
| 35.83 | 36.05 | 35.83 | 36.05 | +0.85% | |
| 35.52 | 35.74 | 35.52 | 35.74 | +0.84% | |
| 35.68 | 35.68 | 35.45 | 35.45 | -0.73% | |
| 35.75 | 35.75 | 35.71 | 35.71 | -0.04% | |
| 35.58 | 35.73 | 35.51 | 35.72 | +0.93% | |
| 35.39 | 35.43 | 35.35 | 35.39 | +0.43% | |
| 35.66 | 35.66 | 35.24 | 35.24 | -0.87% | |
| 35.84 | 35.84 | 35.55 | 35.55 | — |