Closing price on 9/7/2020
|
|
Open |
1.40 |
High |
1.40 |
Low |
1.20 |
Volume |
3,500 |
Split-adjusted Price |
1.40 |
|
|
HSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2020
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.20
|
1.40
|
1.24
|
1.40
|
3,500
|
|
9/4/2020
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.26
|
1.30
|
1,200
|
|
9/3/2020
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.27
|
1.30
|
3,400
|
|
9/1/2020
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
100
|
|
8/31/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
0
|
|
8/28/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1,100
|
|
8/27/2020
|
+0.10 / +10.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.03
|
1.10
|
1,400
|
|
8/26/2020
|
+0.10 / +11.11%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
1,300
|
|
8/25/2020
|
+0.10 / +12.50%
|
0.80
|
0.90
|
0.80
|
0.90
|
0.89
|
0.90
|
23,600
|
|
8/24/2020
|
-0.10 / -11.11%
|
0.90
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
2,300
|
|
8/21/2020
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0
|
|
8/20/2020
|
+0.10 / +12.50%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
2,200
|
|
8/19/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
5,200
|
|
8/18/2020
|
-0.20 / -20.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
100
|
|
8/17/2020
|
+0.10 / +11.11%
|
0.90
|
1.00
|
0.90
|
1.00
|
0.90
|
1.00
|
14,000
|
|
8/14/2020
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0
|
|
8/13/2020
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
1,400
|
|
8/12/2020
|
+0.10 / +12.50%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
3,600
|
|
8/11/2020
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
11,800
|
|
8/10/2020
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
25,200
|
|
8/7/2020
|
-0.10 / -12.50%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
100
|
|
8/6/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0
|
|
8/5/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0
|
|
8/4/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
100
|
|
8/3/2020
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.73
|
0.80
|
1,400
|
|
7/31/2020
|
0.00 / 0.00%
|
0.70
|
0.90
|
0.70
|
0.90
|
0.71
|
0.90
|
2,100
|
|
7/30/2020
|
+0.10 / +12.50%
|
0.80
|
0.90
|
0.80
|
0.90
|
0.80
|
0.90
|
6,100
|
|
7/29/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0
|
|
7/28/2020
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
100
|
|
7/27/2020
|
-0.10 / -12.50%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
3,100
|
|
|