|
Closing price on 4/22/2021
|
|
| Open |
3.80 |
| High |
4.10 |
| Low |
3.80 |
| Volume |
52,600 |
| Split-adjusted Price |
3.90 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2021
|
+0.10 / +2.63%
|
3.80
|
4.10
|
3.80
|
3.90
|
3.90
|
3.90
|
52,600
|
|
|
4/20/2021
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.83
|
3.80
|
72,000
|
|
|
4/19/2021
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.14
|
4.20
|
17,200
|
|
|
4/16/2021
|
-0.20 / -4.55%
|
4.30
|
4.50
|
4.00
|
4.20
|
4.31
|
4.20
|
67,600
|
|
|
4/15/2021
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.30
|
4.50
|
4.44
|
4.50
|
177,700
|
|
|
4/14/2021
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.40
|
4.70
|
4.73
|
4.70
|
74,900
|
|
|
4/13/2021
|
+0.20 / +4.17%
|
5.10
|
5.40
|
4.50
|
5.00
|
4.88
|
5.00
|
94,200
|
|
|
4/12/2021
|
+0.70 / +14.89%
|
4.70
|
5.40
|
4.30
|
5.40
|
4.81
|
5.40
|
291,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.50
|
4.70
|
4.71
|
4.70
|
99,100
|
|
|
4/8/2021
|
+0.60 / +14.29%
|
4.30
|
4.80
|
4.00
|
4.80
|
4.67
|
4.80
|
190,600
|
|
|
4/7/2021
|
+0.50 / +13.16%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.19
|
4.30
|
230,800
|
|
|
4/6/2021
|
+0.50 / +14.71%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.76
|
3.90
|
148,900
|
|
|
4/5/2021
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.36
|
3.40
|
56,200
|
|
|
4/2/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.10
|
3.40
|
3.32
|
3.40
|
151,100
|
|
|
4/1/2021
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
49,700
|
|
|
3/31/2021
|
+0.20 / +6.25%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
113,400
|
|
|
3/30/2021
|
+0.30 / +10.00%
|
3.10
|
3.40
|
3.00
|
3.30
|
3.16
|
3.30
|
258,300
|
|
|
3/29/2021
|
+0.20 / +6.67%
|
3.10
|
3.20
|
2.90
|
3.20
|
3.02
|
3.20
|
43,800
|
|
|
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
|
|
|