|
Closing price on 3/8/2021
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
172,000 |
| Split-adjusted Price |
2.80 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2021
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.82
|
1.80
|
32,300
|
|
|
2/4/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
54,200
|
|
|
2/3/2021
|
+0.20 / +12.50%
|
1.50
|
1.80
|
1.50
|
1.80
|
1.78
|
1.80
|
16,000
|
|
|
2/2/2021
|
+0.20 / +14.29%
|
1.40
|
1.60
|
1.30
|
1.60
|
1.56
|
1.60
|
47,100
|
|
|
2/1/2021
|
-0.20 / -12.50%
|
1.60
|
1.60
|
1.40
|
1.40
|
1.41
|
1.40
|
43,800
|
|
|
1/29/2021
|
0.00 / 0.00%
|
1.60
|
1.90
|
1.50
|
1.70
|
1.62
|
1.70
|
15,200
|
|
|
1/28/2021
|
-0.20 / -10.53%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
27,700
|
|
|
1/27/2021
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
19,800
|
|
|
1/26/2021
|
-0.20 / -8.70%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
14,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.29
|
2.20
|
13,500
|
|
|
1/22/2021
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.10
|
2.20
|
2.17
|
2.20
|
18,900
|
|
|
1/21/2021
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.37
|
2.30
|
12,500
|
|
|
1/20/2021
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.35
|
2.30
|
34,200
|
|
|
1/19/2021
|
+0.20 / +10.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.29
|
2.20
|
58,100
|
|
|