|
Closing price on 3/26/2021
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
35,200 |
| Split-adjusted Price |
3.10 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2021
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.02
|
3.10
|
35,200
|
|
|
3/25/2021
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.07
|
3.00
|
78,400
|
|
|
3/24/2021
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
42,200
|
|
|
3/23/2021
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.12
|
3.20
|
23,500
|
|
|
3/22/2021
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
96,400
|
|
|
3/19/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.26
|
3.40
|
27,500
|
|
|
3/18/2021
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
42,800
|
|
|
3/17/2021
|
+0.40 / +13.79%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.24
|
3.30
|
62,200
|
|
|
3/16/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
3.10
|
2.93
|
3.10
|
64,400
|
|
|
3/15/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
2.90
|
3.40
|
3.08
|
3.40
|
51,400
|
|
|
3/12/2021
|
-0.50 / -12.50%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.41
|
3.50
|
120,400
|
|
|
3/11/2021
|
+0.40 / +11.11%
|
4.10
|
4.10
|
3.20
|
4.00
|
3.96
|
4.00
|
205,100
|
|
|
3/10/2021
|
+0.40 / +12.50%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
61,300
|
|
|
3/9/2021
|
+0.40 / +14.29%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.18
|
3.20
|
142,700
|
|
|
3/8/2021
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
172,000
|
|
|
3/5/2021
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.49
|
2.50
|
129,300
|
|
|
3/4/2021
|
+0.30 / +15.00%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.16
|
2.30
|
63,800
|
|
|
3/3/2021
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.00
|
1.97
|
2.00
|
87,800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.98
|
1.90
|
20,100
|
|
|
3/1/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
11,700
|
|
|
2/26/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
3,000
|
|
|
2/25/2021
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
12,100
|
|
|
2/24/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.73
|
1.80
|
21,500
|
|
|
2/23/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
20,100
|
|
|
2/22/2021
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.77
|
1.90
|
22,900
|
|
|
2/19/2021
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.83
|
1.90
|
16,700
|
|
|
2/18/2021
|
+0.10 / +5.56%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.98
|
1.90
|
27,700
|
|
|
2/17/2021
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
4,600
|
|
|
2/9/2021
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.61
|
1.80
|
7,600
|
|
|
2/8/2021
|
-0.10 / -5.56%
|
2.00
|
2.00
|
1.70
|
1.70
|
1.82
|
1.70
|
15,400
|
|
|